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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	66.89	64.95	64.95	67.72	64.78	1.87M
December 03, 2025	64.47	66.3	66.3	67.09	64.36	1.85M
December 02, 2025	64.68	64.43	64.43	65.49	64.38	2.24M
December 01, 2025	62.73	64.67	64.67	66.42	62.73	2.81M
November 28, 2025	64.6	63.62	63.62	65.24	63.48	1.21M
November 26, 2025	63.41	64.8	64.8	65.7	63.33	2.02M
November 25, 2025	61.3	64.1	64.1	64.44	61.17	2.29M
November 24, 2025	60.83	60.67	60.67	61.84	60.22	2.25M
November 21, 2025	58.32	60.52	60.52	62.16	58.16	2.44M
November 20, 2025	57.64	57.49	57.49	58.03	56.57	2.58M
November 19, 2025	58.58	57.1	57.1	58.74	56.73	2M
November 18, 2025	55.83	58.05	58.05	58.47	55.11	3.63M
November 17, 2025	58.99	56.79	56.79	59.72	56.56	2.85M
November 14, 2025	60.42	60.02	60.02	61.2	59.69	1.44M
November 13, 2025	63.4	61.23	61.23	64.64	61	2.12M
November 12, 2025	63.75	63.15	63.15	64.48	61.62	3.81M
November 11, 2025	59.95	60.79	60.79	61.33	59.34	2M
November 10, 2025	59.42	59.58	59.58	60.43	58.32	2.45M
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

Floor & Decor Holdings, Inc. (FND) NYSE