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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Floor & Decor Holdings, Inc. (FND) NYSE