Chronicle Journal: Finance

Floor & Decor Holdings Inc (NY: FND )

105.68 USD -5.52 (-4.96%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 111.87 115.40 109.75 111.20 930,084 -2.28(-2.01%)
May 07, 2021 113.86 114.04 108.30 113.48 1,205,257 +0.28(+0.25%)
May 06, 2021 112.34 113.28 110.22 113.20 667,158 +0.63(+0.56%)
May 05, 2021 113.07 113.32 111.55 112.57 492,135 +0.50(+0.45%)
May 04, 2021 111.94 112.75 109.34 112.07 612,306 -0.43(-0.38%)
May 03, 2021 112.10 113.37 111.20 112.50 653,183 +1.58(+1.42%)
Apr 30, 2021 113.56 114.08 110.37 110.92 754,000 -3.08(-2.70%)
Apr 29, 2021 116.48 116.58 112.68 114.00 625,606 -0.73(-0.64%)
Apr 28, 2021 115.08 115.61 112.26 114.73 472,142 +0.42(+0.37%)
Apr 27, 2021 113.51 115.37 113.03 114.31 551,381 +1.66(+1.47%)
Apr 26, 2021 114.50 116.47 110.93 112.65 1,107,778 -1.07(-0.94%)
Apr 23, 2021 112.43 114.35 111.27 113.72 618,000 +2.20(+1.97%)
Apr 22, 2021 112.01 113.79 110.42 111.52 664,142 -0.19(-0.17%)
Apr 21, 2021 108.61 111.94 107.08 111.71 710,541 +2.62(+2.40%)
Apr 20, 2021 112.00 113.88 106.61 109.09 663,603 -3.54(-3.14%)
Apr 19, 2021 112.57 114.41 110.68 112.63 928,889 +0.04(+0.04%)
Apr 16, 2021 108.44 113.17 107.82 112.59 1,075,500 +4.99(+4.64%)
Apr 15, 2021 106.43 108.10 105.48 107.60 633,299 +2.38(+2.26%)
Apr 14, 2021 109.21 110.47 104.36 105.22 982,366 -4.53(-4.13%)
Apr 13, 2021 113.18 114.00 107.55 109.75 1,147,911 -3.08(-2.73%)
Apr 12, 2021 109.58 113.34 107.71 112.83 1,638,855 +4.14(+3.81%)
Apr 09, 2021 104.00 110.00 103.25 108.69 2,044,700 +5.94(+5.78%)
Apr 08, 2021 102.45 103.50 100.82 102.75 397,709 +1.26(+1.24%)
Apr 07, 2021 101.11 103.00 101.04 101.49 331,246 -0.05(-0.05%)
Apr 06, 2021 98.95 102.76 98.43 101.54 734,143 +2.41(+2.43%)
Apr 05, 2021 99.64 100.57 97.55 99.13 901,888 +0.24(+0.24%)
Apr 01, 2021 97.12 99.03 96.85 98.89 549,900 +3.41(+3.57%)
Mar 31, 2021 96.91 97.02 95.10 95.48 675,315 -0.46(-0.48%)
Mar 30, 2021 92.46 96.01 92.46 95.94 615,737 +2.89(+3.11%)
Mar 29, 2021 97.78 99.58 91.76 93.05 911,301 -4.63(-4.74%)
Mar 26, 2021 96.18 98.34 94.58 97.68 573,100 +2.21(+2.31%)
Mar 25, 2021 91.88 95.85 90.70 95.47 441,935 +2.25(+2.41%)
Mar 24, 2021 96.36 96.98 92.88 93.22 788,728 -2.28(-2.39%)
Mar 23, 2021 98.69 100.34 94.54 95.50 653,212 -3.78(-3.81%)
Mar 22, 2021 100.25 101.74 98.30 99.28 750,668 +1.67(+1.71%)
Mar 19, 2021 93.19 98.27 92.88 97.61 737,800 +3.88(+4.14%)
Mar 18, 2021 98.27 99.00 93.15 93.73 642,149 -5.58(-5.62%)
Mar 17, 2021 97.28 99.97 95.67 99.31 493,105 +0.86(+0.87%)
Mar 16, 2021 100.74 101.67 97.90 98.45 611,747 -2.42(-2.40%)
Mar 15, 2021 94.62 101.25 93.85 100.87 907,658 +6.75(+7.17%)
Mar 12, 2021 93.92 94.30 91.92 94.12 531,600 -1.01(-1.06%)
Mar 11, 2021 92.69 96.10 92.29 95.13 549,744 +4.23(+4.65%)
Mar 10, 2021 90.10 92.53 89.06 90.90 497,645 +1.02(+1.13%)
Mar 09, 2021 93.49 94.68 89.40 89.88 745,459 -0.17(-0.19%)
Mar 08, 2021 89.26 92.00 87.99 90.05 1,072,230 +1.29(+1.45%)
Mar 05, 2021 87.42 89.41 81.20 88.76 1,074,300 +2.62(+3.04%)
Mar 04, 2021 87.90 90.34 84.15 86.14 1,353,387 -3.06(-3.43%)
Mar 03, 2021 92.09 93.11 88.68 89.20 1,076,698 -3.57(-3.85%)
Mar 02, 2021 95.98 96.47 92.24 92.77 845,640 -2.91(-3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.