Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Floor & Decor Holdings, Inc. (FND)

Compare
79.92
-0.55
(-0.68%)
At close: 3:59:58 PM EDT
79.88
-0.04
(-0.05%)
After hours: 4:05:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202580.2880.7278.0679.9279.921,373,509
Mar 31, 202579.1981.2278.9180.4780.472,269,600
Mar 28, 202583.2184.4180.2580.4080.401,488,300
Mar 27, 202582.5884.3281.7783.4383.431,479,400
Mar 26, 202583.0083.5181.6282.7782.771,664,800
Mar 25, 202585.2485.6882.0982.9882.982,069,600
Mar 24, 202584.8886.8684.3885.6785.671,639,100
Mar 21, 202582.6784.3780.8284.1884.182,142,700
Mar 20, 202583.0185.5182.7183.9583.952,172,300
Mar 19, 202583.9083.9781.3882.9782.972,222,200
Mar 18, 202584.9486.3383.8783.9983.991,956,800
Mar 17, 202585.1987.4483.6485.8385.831,896,700
Mar 14, 202586.5587.0384.4385.8585.851,553,500
Mar 13, 202588.8989.0884.0784.9984.992,607,200
Mar 12, 202590.4293.9387.6989.3689.361,692,300
Mar 11, 202593.0093.0087.4789.8589.851,795,800
Mar 10, 202590.8295.8390.1692.8992.892,584,000
Mar 7, 202590.4691.6287.3991.2191.211,644,300
Mar 6, 202587.4191.9986.4690.3290.322,017,300
Mar 5, 202587.2588.5985.8688.0188.011,858,800
Mar 4, 202590.3691.0086.1787.1487.143,080,900
Mar 3, 202596.5197.3691.4492.0592.051,620,600
Feb 28, 202597.1098.2495.0296.6396.631,456,600
Feb 27, 2025101.64101.8296.4396.8296.822,097,300
Feb 26, 2025101.30103.87100.65102.41102.412,049,000
Feb 25, 202598.50101.7398.45100.29100.292,648,300
Feb 24, 202595.8698.1393.6797.5397.532,974,000
Feb 21, 2025103.82103.8592.0094.2794.274,835,300
Feb 20, 202594.7395.3291.9292.8492.843,291,500
Feb 19, 202596.8397.5395.2695.3395.331,542,500
Feb 18, 202596.9398.7896.6498.7098.701,440,500
Feb 14, 202599.87102.4997.2697.6097.601,726,200
Feb 13, 202596.6998.5596.0997.8897.881,559,600
Feb 12, 202593.7495.9392.1595.9395.932,278,300
Feb 11, 202598.4999.2296.2097.1897.181,266,800
Feb 10, 2025103.08104.6697.7599.0099.001,278,300
Feb 7, 2025103.43103.5699.96101.04101.041,325,500
Feb 6, 2025103.64104.89103.00103.99103.991,761,300
Feb 5, 2025100.65103.6198.99103.45103.451,518,200
Feb 4, 202597.09100.1996.0399.4299.421,104,000
Feb 3, 202596.5097.5093.3196.5796.572,307,800
Jan 31, 2025102.96103.9699.78100.10100.101,267,500
Jan 30, 2025101.20104.67100.39103.43103.431,248,300
Jan 29, 2025104.33104.84101.62102.13102.13740,100
Jan 28, 2025105.89106.35103.86103.87103.87925,900
Jan 27, 2025104.25108.76104.24106.49106.491,612,200
Jan 24, 2025102.22104.54101.79104.23104.231,915,600
Jan 23, 2025100.11102.24100.11101.94101.941,370,100
Jan 22, 2025102.03102.78100.61100.73100.73829,800
Jan 21, 2025101.34104.99100.63102.44102.441,541,500
Jan 17, 202598.29100.9397.8199.7999.791,785,000
Jan 16, 202597.3597.8396.0297.1597.152,477,500
Jan 15, 2025100.00101.5697.3797.4297.422,149,200
Jan 14, 202597.9597.9594.5995.9995.991,108,300
Jan 13, 202594.3096.7593.5196.6996.691,213,300
Jan 10, 202594.4998.2894.4995.0295.021,632,800
Jan 8, 202595.4596.9793.7896.1696.161,458,100
Jan 7, 202598.1398.4394.3595.1195.111,197,900
Jan 6, 202599.57100.0897.4397.7097.701,647,700
Jan 3, 202597.7498.5896.3898.2498.24775,000
Jan 2, 2025100.73101.3096.9297.5397.531,322,500
Dec 31, 2024100.34100.7598.7799.7099.702,399,500
Dec 30, 202499.05100.5897.5999.8999.89865,200
Dec 27, 2024100.49101.3999.3299.9099.90931,300
Dec 26, 2024101.15101.88100.41101.07101.07719,200
Dec 24, 2024102.02102.36100.25102.33102.33405,200
Dec 23, 2024100.85102.4599.66101.93101.93877,800
Dec 20, 202497.15102.3597.15101.38101.383,665,500
Dec 19, 2024101.34102.0097.0997.4597.451,713,900
Dec 18, 2024108.58110.76101.54101.74101.741,374,800
Dec 17, 2024107.55109.65106.80108.54108.541,483,400
Dec 16, 2024110.37111.37107.66107.76107.761,353,900
Dec 13, 2024112.24113.19110.01110.47110.471,050,200
Dec 12, 2024112.77113.26110.61111.91111.91646,000
Dec 11, 2024112.94114.83112.49112.96112.96828,200
Dec 10, 2024111.85113.40110.09111.84111.84909,500
Dec 9, 2024110.59115.51110.59112.98112.981,472,200
Dec 6, 2024109.13112.65107.85109.92109.921,456,600
Dec 5, 2024108.55109.10106.81107.18107.181,034,100
Dec 4, 2024110.93111.87108.11108.21108.211,029,600
Dec 3, 2024111.00112.68110.36111.32111.321,530,000
Dec 2, 2024113.23114.56111.86111.98111.981,615,000
Nov 29, 2024113.79115.59112.09112.21112.21782,500
Nov 27, 2024115.12115.78113.85114.08114.081,045,300
Nov 26, 2024117.29117.69113.85114.75114.751,652,700
Nov 25, 2024114.86122.90114.85119.22119.222,890,000
Nov 22, 2024108.79112.08108.32112.00112.001,931,700
Nov 21, 2024104.84107.47104.25107.02107.021,818,400
Nov 20, 202499.47104.9097.75103.48103.484,643,100
Nov 19, 2024101.28102.1999.3699.5599.552,429,500
Nov 18, 2024101.85103.92100.90102.45102.451,791,800
Nov 15, 2024102.65103.38101.27102.89102.891,988,700
Nov 14, 2024102.53104.11101.48102.25102.253,710,700
Nov 13, 2024103.20103.95101.69102.40102.401,667,900
Nov 12, 2024104.18105.15101.38101.59101.591,326,900
Nov 11, 2024101.16105.38100.69104.26104.261,834,700
Nov 8, 2024101.93101.9398.54100.49100.491,540,000
Nov 7, 2024102.34104.96101.00101.31101.312,259,500
Nov 6, 2024100.00102.3694.43101.09101.095,573,500
Nov 5, 2024108.46109.58106.61108.72108.721,198,500
Nov 4, 2024103.45109.89103.25109.49109.492,151,600
Nov 1, 2024103.00105.44102.27103.76103.761,190,400
Oct 31, 2024105.84109.16101.38103.05103.051,907,300
Oct 30, 2024100.20101.0098.45100.88100.882,259,300
Oct 29, 202499.50101.5697.64100.12100.122,133,600
Oct 28, 2024103.74104.21101.46101.84101.842,225,900
Oct 25, 2024104.09105.04101.77102.02102.021,589,700
Oct 24, 2024104.78105.63103.77104.03104.031,249,200
Oct 23, 2024103.92104.47102.55103.81103.811,634,900
Oct 22, 2024104.73105.36102.32104.18104.182,593,200
Oct 21, 2024109.70110.28105.77106.29106.291,279,500
Oct 18, 2024109.81110.51108.41110.04110.04957,300
Oct 17, 2024112.53113.13108.15108.37108.371,221,900
Oct 16, 2024113.80114.34112.39112.98112.98743,200
Oct 15, 2024113.16116.01112.34113.15113.151,108,500
Oct 14, 2024111.75113.10109.99112.75112.75960,900
Oct 11, 2024111.28114.15111.11111.82111.82748,700
Oct 10, 2024112.82113.80110.28112.43112.431,754,900
Oct 9, 2024115.23116.09113.76114.81114.811,187,400
Oct 8, 2024112.23117.04112.23114.71114.711,153,300
Oct 7, 2024111.28112.29109.75112.00112.001,487,500
Oct 4, 2024119.26119.53111.55111.96111.961,975,300
Oct 3, 2024119.91121.14117.67118.21118.21843,600
Oct 2, 2024120.17121.12119.39120.77120.77665,400
Oct 1, 2024123.27124.45120.46121.28121.28945,700
Sep 30, 2024122.81124.68122.03124.17124.171,054,300
Sep 27, 2024121.98123.79121.44122.77122.77858,600
Sep 26, 2024120.38121.35117.72120.99120.99994,300
Sep 25, 2024120.65120.73118.06118.52118.52719,700
Sep 24, 2024120.99121.24119.54120.72120.72785,200
Sep 23, 2024120.78120.78118.31119.74119.74862,700
Sep 20, 2024120.37121.08118.65119.62119.621,339,400
Sep 19, 2024120.36120.85118.18120.63120.631,013,100
Sep 18, 2024117.67121.19114.92117.50117.501,289,900
Sep 17, 2024117.23119.28116.58117.56117.561,001,500
Sep 16, 2024114.39117.21114.39116.63116.631,057,900
Sep 13, 2024111.21114.19111.19113.92113.921,193,500
Sep 12, 2024107.05109.84105.79109.42109.421,053,800
Sep 11, 2024106.35107.14104.99106.61106.61903,200
Sep 10, 2024106.64107.14104.75106.25106.25781,300
Sep 9, 2024105.65108.10104.01106.44106.44819,100
Sep 6, 2024105.78108.51104.70105.87105.87904,900
Sep 5, 2024106.68108.94105.35105.50105.50832,100
Sep 4, 2024106.16106.99104.00106.51106.511,522,600
Sep 3, 2024111.99113.39107.92108.01108.011,408,100
Aug 30, 2024112.61112.85109.32112.44112.44752,900
Aug 29, 2024112.41112.62110.32110.66110.66790,400
Aug 28, 2024110.40111.64109.64111.00111.00900,000
Aug 27, 2024109.92111.64109.40110.92110.921,180,000
Aug 26, 2024112.36112.62110.25111.02111.02778,000
Aug 23, 2024107.31112.28107.04111.65111.65842,800
Aug 22, 2024107.86109.04106.25106.50106.50815,500
Aug 21, 2024107.70108.77106.81108.67108.67715,100
Aug 20, 2024106.81108.02104.96106.34106.34728,600
Aug 19, 2024105.18108.18105.11107.25107.251,308,500
Aug 16, 2024105.16106.36103.51105.17105.171,023,400
Aug 15, 2024106.00106.97103.01105.52105.521,219,800
Aug 14, 2024104.53105.15101.77103.12103.121,433,400
Aug 13, 202499.59104.2299.46103.91103.911,857,500
Aug 12, 202499.6999.8897.2099.5399.531,355,800
Aug 9, 202499.10100.0097.9099.6299.621,182,100
Aug 8, 202496.9899.4596.5798.8598.851,046,500
Aug 7, 202498.55100.1195.9996.4896.482,294,500
Aug 6, 202497.8598.8694.4997.2897.281,530,200
Aug 5, 202491.7398.6590.5597.0497.043,327,300
Aug 2, 202495.2998.5989.0697.8997.894,632,800
Aug 1, 202498.0799.2592.9094.1494.142,730,500
Jul 31, 202496.90100.7494.9398.0098.002,258,700
Jul 30, 202497.0197.9494.5195.7495.742,527,700
Jul 29, 202496.6497.6595.2097.3697.361,953,900
Jul 26, 202495.0398.3294.4296.0596.052,001,700
Jul 25, 202490.8795.9390.2793.4493.441,992,500
Jul 24, 202493.1994.3090.9491.0891.081,244,400
Jul 23, 202493.4495.1592.9893.9393.931,244,400
Jul 22, 202494.2395.9092.1993.9793.971,736,400
Jul 19, 202493.0895.1592.0792.6492.641,334,200
Jul 18, 202494.0898.5292.8693.6893.681,805,400
Jul 17, 202492.7396.4292.6094.0094.002,281,100
Jul 16, 202491.8395.3591.3994.9094.903,208,500
Jul 15, 202494.3894.7289.6690.5490.543,040,300
Jul 12, 202495.4797.1694.6594.7294.722,492,100
Jul 11, 202495.1497.3093.9595.9795.973,964,600
Jul 10, 202489.8992.1789.1591.2591.253,103,200
Jul 9, 202492.0992.4789.8189.8789.872,234,000
Jul 8, 202493.7394.3391.1092.2192.213,007,200
Jul 5, 202497.2597.6093.1093.1993.191,894,700
Jul 3, 202496.7198.1096.2896.9896.981,547,900
Jul 2, 202494.1896.1193.1096.0796.072,064,900
Jul 1, 202498.0098.8594.7395.2795.272,394,200
Jun 28, 2024100.36101.6498.6999.4199.414,181,000
Jun 27, 2024104.89104.89100.24100.72100.722,629,000
Jun 26, 2024104.55106.89104.01105.56105.561,543,000
Jun 25, 2024112.71112.71104.90104.95104.953,286,300
Jun 24, 2024114.81115.99113.15113.74113.741,297,100
Jun 21, 2024116.78116.78113.44114.66114.661,766,100
Jun 20, 2024119.03120.29116.03117.49117.491,274,700
Jun 18, 2024118.38120.25117.11119.81119.81793,700
Jun 17, 2024117.37119.92117.17118.49118.49942,600
Jun 14, 2024119.46120.50116.70118.20118.201,127,700
Jun 13, 2024122.26122.62120.05121.36121.36888,600
Jun 12, 2024121.77126.24121.16121.90121.901,139,600
Jun 11, 2024115.35116.79113.46115.86115.86788,500
Jun 10, 2024115.20117.42114.96115.94115.94749,900
Jun 7, 2024117.44119.17116.54116.95116.95995,500
Jun 6, 2024119.50121.67117.65119.67119.671,052,500
Jun 5, 2024113.76120.14113.61120.00120.001,175,000
Jun 4, 2024115.05115.54113.05113.20113.20876,900
Jun 3, 2024117.35118.17114.71116.13116.13803,000
May 31, 2024115.65117.11114.01116.86116.861,051,200
May 30, 2024112.47116.13111.82114.44114.441,090,500
May 29, 2024111.66112.97111.07111.59111.591,203,500
May 28, 2024114.57115.14113.46113.61113.61946,000
May 24, 2024112.71114.99111.84114.04114.04883,300
May 23, 2024115.43115.58111.58112.22112.22973,500
May 22, 2024116.69117.66114.37114.98114.98749,200
May 21, 2024117.44117.96115.66116.83116.83764,100
May 20, 2024118.59118.75116.62117.79117.79735,000
May 17, 2024119.67119.67118.02118.94118.94749,400
May 16, 2024121.80122.39118.58118.94118.941,248,300
May 15, 2024125.84126.74122.45122.59122.591,095,800
May 14, 2024124.29126.47122.86123.55123.551,312,400
May 13, 2024122.89125.66122.22122.57122.571,023,000
May 10, 2024120.02121.69119.80121.49121.49995,000
May 9, 2024115.76120.06115.42120.01120.01820,600
May 8, 2024115.36116.03113.83115.35115.35800,800
May 7, 2024117.99119.77116.86116.91116.911,357,100
May 6, 2024113.89118.13113.74116.97116.971,401,900
May 3, 2024109.87118.00109.00113.04113.042,307,100
May 2, 2024112.29113.07108.92112.76112.762,182,500
May 1, 2024110.10111.89106.70109.29109.291,567,100
Apr 30, 2024109.29110.85108.68110.33110.33982,900
Apr 29, 2024111.47112.67110.43111.26111.261,181,200
Apr 26, 2024108.64111.69108.13110.93110.931,060,200
Apr 25, 2024106.53108.25105.13108.06108.061,158,900
Apr 24, 2024109.62111.50108.30109.66109.661,146,900
Apr 23, 2024108.72111.44108.49109.97109.971,217,700
Apr 22, 2024109.25109.27106.56108.51108.511,011,200
Apr 19, 2024109.05110.55106.88108.10108.10979,200
Apr 18, 2024109.42112.16108.96109.58109.581,290,500
Apr 17, 2024109.00110.29107.95108.43108.431,191,100
Apr 16, 2024109.28110.23107.80108.14108.141,504,900
Apr 15, 2024113.82114.35109.72110.31110.311,257,100
Apr 12, 2024113.08114.02112.04112.43112.431,197,900
Apr 11, 2024114.98115.39113.08114.69114.691,188,300
Apr 10, 2024113.55116.81112.48114.08114.081,861,200
Apr 9, 2024122.80123.23121.25122.75122.75724,300
Apr 8, 2024119.44121.63119.00121.61121.611,046,000
Apr 5, 2024118.77120.16118.15119.19119.191,068,900
Apr 4, 2024122.72123.00118.77119.40119.401,001,800
Apr 3, 2024120.64123.57120.64121.06121.06883,400
Apr 2, 2024123.87123.87121.04121.39121.391,329,100

Related Tickers

HVT Haverty Furniture Companies, Inc.
19.84
+0.61%
 
LOW Lowe's Companies, Inc.
234.00
+0.33%
 
KGFHY Kingfisher plc
6.62
+0.46%
 
HD The Home Depot, Inc.
365.51
-0.27%
 
HVT-A Haverty Furniture Companies, Inc.
19.73
-7.98%
 
TTSH Tile Shop Holdings, Inc.
6.41
-1.08%
 
KIRK Kirkland's, Inc.
1.2900
+2.38%
 
LIVE Live Ventures Incorporated
7.60
-0.39%
 
HD.VI The Home Depot, Inc.
338.35
+0.98%
 
HBH.VI HORNBACH Holding AG & Co. KGaA
90.20
+0.89%