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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	58.01	59.26	59.26	59.8	58.01	1.44M
November 06, 2025	61	58.86	58.86	61.54	58.6	2.55M
November 05, 2025	61.83	61.44	61.44	62.36	59.74	3.53M
November 04, 2025	59.51	61.67	61.67	62.6	59.51	5.21M
November 03, 2025	61.96	59.64	59.64	62.31	59.21	5.57M
October 31, 2025	68.89	62.48	62.48	69.13	61.77	5.38M
October 30, 2025	69.01	65.01	65.01	69.42	64.66	4.02M
October 29, 2025	71.2	69.08	69.08	72.09	68.64	2.23M
October 28, 2025	72.24	71.99	71.99	72.93	71.63	2.79M
October 27, 2025	72.28	72.6	72.6	73.99	71.43	1.74M
October 24, 2025	72.59	72.48	72.48	73.37	72.04	2.36M
October 23, 2025	71.16	71.19	71.19	71.75	70.28	1.46M
October 22, 2025	71.78	71.21	71.21	72.26	70.99	2.71M
October 21, 2025	71.82	72.5	72.5	74.01	71.25	2.01M
October 20, 2025	71.76	72.06	72.06	72.9	71.46	1.31M
October 17, 2025	70.72	71.31	71.31	72.03	70.13	1.1M
October 16, 2025	71.55	70.88	70.88	71.84	69.75	1.19M
October 15, 2025	70.54	70.85	70.85	72.33	70.41	1.48M
October 14, 2025	68.09	70.35	70.35	70.8	67.01	2.22M
October 13, 2025	67.77	69.38	69.38	69.43	67.34	2.58M
October 10, 2025	69.98	66.83	66.83	69.98	66.69	3.07M
October 09, 2025	69.87	69.15	69.15	70.29	69.07	2.03M
October 08, 2025	70.38	70.5	70.5	70.83	69.65	2.26M
October 07, 2025	71.67	70.38	70.38	71.67	70.18	2.51M
October 06, 2025	73.83	71.71	71.71	74.08	70.82	2.08M
October 03, 2025	73.99	73.66	73.66	74.57	72.65	1.93M
October 02, 2025	72.68	73.68	73.68	74.61	72.68	1.72M
October 01, 2025	74.39	73.26	73.26	75.75	72	3.78M
September 30, 2025	75.67	73.7	73.7	75.67	73.45	2.84M
September 29, 2025	76.89	75.22	75.22	77.21	73.54	2.87M
September 26, 2025	77.06	76.54	76.54	77.78	76.38	1.51M
September 25, 2025	78.01	76.95	76.95	78.41	76.66	1.89M
September 24, 2025	81.16	79.48	79.48	82.16	79.47	1.89M
September 23, 2025	81.42	81.98	81.98	83.89	81.14	1.47M
September 22, 2025	82.85	81.03	81.03	82.85	81	1.85M
September 19, 2025	86.51	83.37	83.37	86.99	83.1	2.75M
September 18, 2025	85.64	87.11	87.11	87.63	85.25	2.06M
September 17, 2025	90.83	87.18	87.18	92.41	86.71	2.13M
September 16, 2025	90.5	89.74	89.74	91.2	88.98	1.42M
September 15, 2025	89.29	90.25	90.25	90.71	88.07	1.24M
September 12, 2025	89.25	88.68	88.68	90.7	88.68	1.76M
September 11, 2025	86.59	90.42	90.42	90.48	85.97	2.31M
September 10, 2025	86.55	85.05	85.05	87.48	84.33	1.27M
September 09, 2025	87.11	86.81	86.81	87.17	85.21	1.91M
September 08, 2025	86.92	87.72	87.72	88.45	86.46	2.95M
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

Floor & Decor Holdings, Inc. (FND) NYSE