Floor & Decor Holdings, Inc. (FND) NYSE
47.47
-1.75(-3.56%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
47.47
-1.75(-3.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 47.57 | 47.47 | 47.47 | 50.17 | 46.47 | 3.4M |
| April 01, 2026 | 50.71 | 49.22 | 49.22 | 51.14 | 49.07 | 3.48M |
| March 31, 2026 | 50.64 | 50.83 | 50.83 | 52.17 | 49.34 | 4.43M |
| March 30, 2026 | 50.23 | 49.35 | 49.35 | 50.86 | 49.23 | 1.87M |
| March 27, 2026 | 52.28 | 50.27 | 50.27 | 52.36 | 49.87 | 2.72M |
| March 26, 2026 | 51.98 | 52.61 | 52.61 | 53.77 | 51.97 | 3.8M |
| March 25, 2026 | 52.52 | 52.77 | 52.77 | 53.08 | 50.51 | 2.43M |
| March 24, 2026 | 51 | 51.42 | 51.42 | 52.35 | 50.15 | 2.26M |
| March 23, 2026 | 53 | 52.37 | 52.37 | 53.89 | 52 | 2.63M |
| March 20, 2026 | 52.56 | 50.1 | 50.1 | 53.13 | 49.89 | 3.89M |
| March 19, 2026 | 52.47 | 53.26 | 53.26 | 53.91 | 51.53 | 3.52M |
| March 18, 2026 | 55.45 | 54.18 | 54.18 | 56.64 | 54.1 | 2.96M |
| March 17, 2026 | 58.67 | 56.4 | 56.4 | 59.28 | 56.38 | 1.71M |
| March 16, 2026 | 57.75 | 57.69 | 57.69 | 58.2 | 57.11 | 1.82M |
| March 13, 2026 | 56.49 | 57 | 57 | 57.48 | 56.19 | 1.56M |
| March 12, 2026 | 56.95 | 55.72 | 55.72 | 58.14 | 55.52 | 2.13M |
| March 11, 2026 | 59.58 | 58.09 | 58.09 | 59.98 | 57.87 | 1.78M |
| March 10, 2026 | 59.07 | 59.73 | 59.73 | 61.97 | 58.8 | 3.01M |
| March 09, 2026 | 58.57 | 59.81 | 59.81 | 59.88 | 55.82 | 4.29M |
| March 06, 2026 | 61.53 | 60.11 | 60.11 | 61.55 | 58.51 | 2.71M |
| March 05, 2026 | 63.05 | 62.65 | 62.65 | 64.19 | 62.06 | 2.08M |
| March 04, 2026 | 66.58 | 64.13 | 64.13 | 67.62 | 63.78 | 1.87M |
| March 03, 2026 | 63.84 | 66.38 | 66.38 | 66.87 | 63.08 | 1.3M |
| March 02, 2026 | 67.1 | 66.74 | 66.74 | 68.15 | 65.7 | 1.34M |
| February 27, 2026 | 69.19 | 69.09 | 69.09 | 69.91 | 67.64 | 1.41M |
| February 26, 2026 | 69.42 | 70.14 | 70.14 | 70.31 | 68.48 | 1.33M |
| February 25, 2026 | 69.31 | 68.51 | 68.51 | 69.75 | 66.69 | 2.48M |
| February 24, 2026 | 68.61 | 69.61 | 69.61 | 71.14 | 68.61 | 2.35M |
| February 23, 2026 | 68.76 | 68.34 | 68.34 | 68.87 | 65.36 | 3.05M |
| February 20, 2026 | 68.58 | 68.99 | 0 | 73.1 | 66.54 | 5.69M |
| February 19, 2026 | 68.79 | 66.12 | 0 | 69.47 | 66.01 | 3.95M |
| February 18, 2026 | 68.42 | 69.95 | 0 | 71.69 | 67.61 | 2.38M |
| February 17, 2026 | 70.33 | 69.25 | 0 | 71.52 | 66.5 | 2.1M |
| February 13, 2026 | 69.87 | 70.2 | 0 | 71.83 | 69.25 | 1.8M |
| February 12, 2026 | 69.6 | 69.32 | 0 | 71.68 | 68.26 | 2.42M |
| February 11, 2026 | 68.05 | 68.95 | 0 | 70.6 | 67.25 | 3.14M |
| February 10, 2026 | 68.9 | 70.69 | 0 | 72.24 | 67.59 | 3.03M |
| February 09, 2026 | 69.42 | 68.1 | 0 | 69.51 | 67.19 | 2.79M |
| February 06, 2026 | 67.45 | 69.38 | 0 | 69.56 | 67 | 1.96M |
| February 05, 2026 | 69.68 | 66.65 | 0 | 70.67 | 66.22 | 2.15M |
| February 04, 2026 | 68.27 | 70.1 | 0 | 71.26 | 67.7 | 2.3M |
| February 03, 2026 | 65.25 | 67.02 | 0 | 71.32 | 65.25 | 2.46M |
| February 02, 2026 | 65.52 | 65.64 | 0 | 66.33 | 63.33 | 2.61M |
| January 30, 2026 | 67.82 | 65.96 | 0 | 68.6 | 65.4 | 2.57M |
| January 29, 2026 | 68.96 | 68.26 | 0 | 69.97 | 66.91 | 2.41M |
| January 28, 2026 | 72 | 69.32 | 0 | 72.09 | 69.01 | 2.26M |
| January 27, 2026 | 70.29 | 71.84 | 0 | 72.18 | 69.99 | 2.51M |
| January 26, 2026 | 74.93 | 70.99 | 0 | 75.74 | 70.43 | 2.82M |
| January 23, 2026 | 75.51 | 75.24 | 0 | 75.72 | 73.91 | 1.42M |
| January 22, 2026 | 75.81 | 75.89 | 0 | 76.96 | 74.99 | 1.66M |
| January 21, 2026 | 73.04 | 75.05 | 0 | 76.5 | 72.9 | 2.13M |
| January 20, 2026 | 74.19 | 72.41 | 0 | 75.74 | 72.33 | 2.68M |
| January 16, 2026 | 77.46 | 76.07 | 0 | 77.46 | 74.7 | 2.14M |
| January 15, 2026 | 75.88 | 75.52 | 0 | 76.37 | 74.33 | 3.5M |
| January 14, 2026 | 75.56 | 75.37 | 0 | 77.26 | 74.13 | 3.49M |
| January 13, 2026 | 74.92 | 76.65 | 0 | 76.95 | 74.1 | 2.07M |
| January 12, 2026 | 72 | 75.2 | 0 | 76.7 | 71.86 | 5.57M |
| January 09, 2026 | 68.97 | 72.74 | 0 | 72.98 | 68.12 | 4.98M |
| January 08, 2026 | 63.56 | 67.37 | 0 | 69.95 | 63.05 | 3.18M |
| January 07, 2026 | 66.31 | 64.71 | 0 | 68 | 63.83 | 2.24M |