Skip to main content

Floor & Decor Holdings Inc (NY: FND )

129.98 +0.33 (+0.25%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 85.65 90.80 85.65 90.77 1,416,231 +5.50(+6.45%)
Jan 30, 2023 85.66 87.04 84.99 85.27 1,277,448 -1.56(-1.80%)
Jan 27, 2023 83.35 88.62 83.27 86.83 1,815,038 +2.11(+2.49%)
Jan 26, 2023 89.38 90.96 84.52 84.72 1,870,215 -3.78(-4.27%)
Jan 25, 2023 85.32 89.06 83.71 88.50 1,378,651 +1.28(+1.47%)
Jan 24, 2023 87.00 87.79 85.87 87.22 622,896 -0.10(-0.11%)
Jan 23, 2023 83.96 87.45 83.83 87.32 1,453,384 +3.63(+4.34%)
Jan 20, 2023 79.79 83.86 78.18 83.69 1,731,371 +3.64(+4.55%)
Jan 19, 2023 83.42 83.82 79.89 80.05 1,491,354 -5.17(-6.07%)
Jan 18, 2023 85.50 88.50 85.11 85.22 1,770,474 +1.23(+1.46%)
Jan 17, 2023 84.12 84.26 81.61 83.99 1,644,679 -0.81(-0.96%)
Jan 13, 2023 85.14 88.72 84.78 84.80 1,473,009 -1.78(-2.06%)
Jan 12, 2023 85.39 87.13 83.47 86.58 1,994,545 +2.28(+2.70%)
Jan 11, 2023 81.74 84.37 80.84 84.30 1,567,294 +3.88(+4.82%)
Jan 10, 2023 78.85 80.80 78.29 80.42 1,063,372 +1.42(+1.80%)
Jan 09, 2023 78.10 80.39 77.87 79.00 1,811,602 +1.90(+2.46%)
Jan 06, 2023 75.76 77.28 74.41 77.10 1,571,778 +2.10(+2.80%)
Jan 05, 2023 73.92 75.40 72.83 75.00 1,318,127 -0.50(-0.66%)
Jan 04, 2023 74.00 75.85 72.50 75.50 1,302,815 +3.15(+4.35%)
Jan 03, 2023 71.36 72.56 69.12 72.35 2,104,254 +2.72(+3.91%)
Dec 30, 2022 69.41 70.24 69.01 69.63 1,202,407 -1.36(-1.92%)
Dec 29, 2022 69.00 71.78 68.83 70.99 1,273,224 +2.69(+3.94%)
Dec 28, 2022 69.79 70.19 68.29 68.30 1,925,623 -1.49(-2.13%)
Dec 27, 2022 70.98 71.20 69.30 69.79 2,427,208 -1.68(-2.35%)
Dec 23, 2022 71.00 71.91 69.61 71.47 1,031,929 +0.34(+0.48%)
Dec 22, 2022 71.00 71.44 69.75 71.13 1,504,935 -1.36(-1.88%)
Dec 21, 2022 72.40 73.39 71.69 72.49 1,319,943 +1.32(+1.85%)
Dec 20, 2022 69.58 72.19 69.51 71.17 1,715,127 +0.26(+0.37%)
Dec 19, 2022 74.89 75.21 70.60 70.91 1,430,330 -4.22(-5.62%)
Dec 16, 2022 76.19 76.85 74.03 75.13 1,560,598 -2.26(-2.92%)
Dec 15, 2022 77.47 78.71 75.67 77.39 2,238,247 -2.09(-2.63%)
Dec 14, 2022 78.25 81.98 77.71 79.48 2,516,679 +0.87(+1.11%)
Dec 13, 2022 81.01 82.19 77.83 78.61 1,923,946 +2.78(+3.67%)
Dec 12, 2022 76.55 76.55 74.28 75.83 1,284,728 +0.03(+0.04%)
Dec 09, 2022 74.83 77.04 74.43 75.80 992,735 -0.06(-0.08%)
Dec 08, 2022 74.18 76.06 73.96 75.86 1,198,036 +1.21(+1.62%)
Dec 07, 2022 72.13 74.73 71.74 74.65 1,065,344 +2.61(+3.62%)
Dec 06, 2022 75.98 76.47 69.81 72.04 1,443,275 -2.28(-3.07%)
Dec 05, 2022 75.36 76.17 73.90 74.32 1,104,763 -2.80(-3.63%)
Dec 02, 2022 75.55 77.41 75.02 77.12 622,893 -0.72(-0.92%)
Dec 01, 2022 75.85 78.24 75.33 77.84 1,268,776 +3.21(+4.30%)
Nov 30, 2022 71.45 74.74 69.34 74.63 1,769,804 +3.33(+4.67%)
Nov 29, 2022 70.39 71.95 69.74 71.30 1,337,654 +0.39(+0.55%)
Nov 28, 2022 73.23 74.56 70.86 70.91 996,478 -3.21(-4.33%)
Nov 25, 2022 73.66 74.84 73.11 74.12 460,005 +0.09(+0.12%)
Nov 23, 2022 75.59 75.81 73.76 74.03 863,225 -1.23(-1.63%)
Nov 22, 2022 74.54 76.72 73.51 75.26 1,254,329 +1.87(+2.55%)
Nov 21, 2022 72.50 73.85 71.56 73.39 1,040,647 +0.49(+0.67%)
Nov 18, 2022 76.53 76.53 71.61 72.90 1,170,001 -1.73(-2.32%)
Nov 17, 2022 75.67 76.47 73.19 74.63 1,184,507 -3.14(-4.04%)
Nov 16, 2022 77.46 78.80 75.95 77.77 943,748 -1.73(-2.18%)
Nov 15, 2022 78.70 80.78 76.28 79.50 2,472,643 +2.03(+2.62%)
Nov 14, 2022 81.54 82.20 77.42 77.47 1,773,347 -4.76(-5.79%)
Nov 11, 2022 79.28 84.26 78.94 82.23 2,475,075 +2.92(+3.68%)
Nov 10, 2022 73.88 81.12 73.88 79.31 3,406,589 +10.11(+14.61%)
Nov 09, 2022 69.96 70.36 68.57 69.20 1,715,172 -1.87(-2.63%)
Nov 08, 2022 72.21 72.69 68.64 71.07 1,335,317 +0.38(+0.54%)
Nov 07, 2022 69.85 71.58 67.00 70.69 1,631,202 +1.19(+1.71%)
Nov 04, 2022 68.94 70.36 65.14 69.50 2,746,614 +1.85(+2.73%)
Nov 03, 2022 64.11 68.08 63.51 67.65 3,287,798 +2.08(+3.17%)
Nov 02, 2022 70.56 65.36 65.57 3,091,490 -5.71(-8.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.