Floor & Decor Holdings, Inc. - FND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	87.06	87.47	87.47	88.73	85.3	3.59M
September 04, 2025	78.92	82.75	82.75	83.77	78.77	2.54M
September 03, 2025	78.51	78.5	78.5	79.3	77.88	1.84M
September 02, 2025	79.87	79.04	79.04	80.26	78.35	2.69M
August 29, 2025	83.5	81.92	81.92	83.68	81	1.56M
August 28, 2025	82.86	83.65	83.65	83.9	81.84	2.15M
August 27, 2025	82.47	82.53	82.53	84.21	82.42	2.06M
August 26, 2025	83.2	82.66	82.66	83.65	82.16	2.13M
August 25, 2025	86.44	82.97	82.97	87.31	82.69	2.25M
August 22, 2025	81.3	88.02	88.02	88.73	80	3.88M
August 21, 2025	80.48	80.87	80.87	82.25	79.77	1.76M
August 20, 2025	84.85	81.97	81.97	85.87	81.78	3.49M
August 19, 2025	82.32	84.86	84.86	84.98	81.87	2.34M
August 18, 2025	83.28	81.36	81.36	83.48	81.31	1.54M
August 15, 2025	83.09	83.43	83.43	83.85	81.68	1.44M
August 14, 2025	83.41	82.38	82.38	83.93	81.49	1.94M
August 13, 2025	84.05	85.92	85.92	86.21	82.81	3.4M
August 12, 2025	79.85	83.66	83.66	83.78	79.41	2.73M
August 11, 2025	79.33	78.29	78.29	80.05	76.84	2.11M
August 08, 2025	79.57	79.6	79.6	79.97	77.92	1.71M
August 07, 2025	81.06	79.67	79.67	81.55	78.88	1.53M
August 06, 2025	82.32	79.73	79.73	82.33	79.41	1.48M
August 05, 2025	81.84	82.56	82.56	82.97	80.55	1.63M
August 04, 2025	78.35	81.44	81.44	82.24	78.35	2.14M
August 01, 2025	78.09	78.31	78.31	78.45	74.1	3.64M
July 31, 2025	77.8	76.64	76.64	78.43	76.35	2.33M
July 30, 2025	79.14	78.34	78.34	80.27	77.27	2.23M
July 29, 2025	80.15	78.92	78.92	81	78.37	1.85M
July 28, 2025	79.91	80.15	80.15	81.99	79.76	2.27M
July 25, 2025	79.75	79.9	79.9	80.3	78.38	1.37M
July 24, 2025	80.76	78.69	78.69	81.83	78.61	1.5M
July 23, 2025	81.87	81.55	81.55	82.63	80.98	1.36M
July 22, 2025	78.37	80.73	80.73	81.5	77.57	1.72M
July 21, 2025	78.94	76.82	76.82	79.05	76.63	1.76M
July 18, 2025	80.15	78.63	78.63	80.15	77.93	1.3M
July 17, 2025	78.87	80.03	80.03	80.46	77.47	1.57M
July 16, 2025	79.19	78.53	78.53	79.45	76.77	2.29M
July 15, 2025	82.81	78.67	78.67	83.48	78.38	2.2M
July 14, 2025	83.22	82.23	82.23	83.34	81.13	1.56M
July 11, 2025	83.57	83.29	83.29	84.19	82.86	1.38M
July 10, 2025	83.52	85.27	85.27	86.56	83.24	2.01M
July 09, 2025	82.53	83.49	83.49	83.95	82.03	1.66M
July 08, 2025	80.72	82	82	82.85	79.74	2.51M
July 07, 2025	81.13	80.66	80.66	81.65	79.71	2.24M
July 03, 2025	82.56	82.07	82.07	83.64	81.31	1.02M
July 02, 2025	81.82	82.74	82.74	83.69	81.21	2.55M
July 01, 2025	75.79	81.31	81.31	83.07	75.31	3.29M
June 30, 2025	75.73	75.96	75.96	77.65	75.07	1.93M
June 27, 2025	76.31	75.3	75.3	77.03	74.86	2.67M
June 26, 2025	76.25	75.78	75.78	76.79	74.75	1.75M
June 25, 2025	76.68	76	76	76.72	74.83	1.6M
June 24, 2025	75.82	76.68	76.68	76.85	75.19	1.31M
June 23, 2025	74.74	75.6	75.6	75.82	72.68	1.5M
June 20, 2025	75	75.66	75.66	76.02	74.01	1.85M
June 18, 2025	73.52	73.8	73.8	75.35	72.73	1.36M
June 17, 2025	73.88	72.96	72.96	74.56	72.76	1.01M
June 16, 2025	74.83	74.77	74.77	75.38	73	1.61M
June 13, 2025	75.47	73.63	73.63	77.44	73.09	1.83M
June 12, 2025	74.76	77.03	77.03	77.6	74.65	2.01M
June 11, 2025	76.53	75.01	75.01	78.17	74.57	2.2M

Floor & Decor Holdings, Inc. (FND) NYSE