Skip to main content

Floor & Decor Holdings Inc (NY: FND )

129.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 114.23 115.25 114.00 114.85 1,129,499 +0.90(+0.79%)
Jul 28, 2023 113.56 114.78 112.57 113.95 980,364 +3.47(+3.14%)
Jul 27, 2023 113.42 114.62 110.40 110.48 899,260 -1.19(-1.07%)
Jul 26, 2023 110.98 112.73 110.59 111.67 653,735 +1.02(+0.92%)
Jul 25, 2023 110.04 112.06 109.45 110.65 1,484,679 +0.65(+0.59%)
Jul 24, 2023 111.00 111.90 109.84 110.00 1,367,643 -1.20(-1.08%)
Jul 21, 2023 111.36 112.35 110.29 111.20 1,400,650 -2.01(-1.78%)
Jul 20, 2023 114.63 116.03 112.29 113.21 1,222,221 -1.85(-1.61%)
Jul 19, 2023 113.08 115.69 112.79 115.06 1,004,808 +2.30(+2.04%)
Jul 18, 2023 110.56 113.20 109.83 112.76 1,215,578 +2.27(+2.05%)
Jul 17, 2023 110.53 111.25 110.05 110.49 1,203,035 -0.66(-0.59%)
Jul 14, 2023 113.03 113.25 110.60 111.15 1,533,247 -2.10(-1.85%)
Jul 13, 2023 113.40 113.96 112.03 113.25 961,951 -0.01(-0.01%)
Jul 12, 2023 110.00 114.63 110.00 113.26 1,927,749 +4.26(+3.91%)
Jul 11, 2023 104.91 109.42 104.82 109.00 1,861,481 +4.33(+4.14%)
Jul 10, 2023 100.74 104.68 100.71 104.67 1,302,533 +3.75(+3.72%)
Jul 07, 2023 101.39 102.43 100.67 100.92 652,166 +0.49(+0.49%)
Jul 06, 2023 101.87 102.55 99.92 100.43 1,189,200 -3.13(-3.02%)
Jul 05, 2023 103.92 104.45 102.68 103.56 954,768 -0.46(-0.44%)
Jul 03, 2023 103.75 104.90 103.36 104.02 533,858 +0.06(+0.06%)
Jun 30, 2023 102.64 104.79 101.75 103.96 1,487,673 +2.40(+2.36%)
Jun 29, 2023 102.89 103.51 100.27 101.56 1,417,714 -1.30(-1.26%)
Jun 28, 2023 102.42 104.98 102.00 102.86 1,108,532 +0.36(+0.35%)
Jun 27, 2023 97.97 102.94 97.67 102.50 1,188,161 +5.29(+5.44%)
Jun 26, 2023 97.57 98.59 95.54 97.21 1,172,934 -0.76(-0.78%)
Jun 23, 2023 96.67 100.42 95.27 97.97 2,074,386 +2.25(+2.35%)
Jun 22, 2023 96.03 96.47 94.36 95.72 793,434 -0.46(-0.48%)
Jun 21, 2023 96.14 96.93 94.21 96.18 1,045,006 +0.16(+0.17%)
Jun 20, 2023 95.27 96.44 94.22 96.02 908,617 -0.24(-0.25%)
Jun 16, 2023 97.36 97.84 95.68 96.26 885,255 -0.81(-0.83%)
Jun 15, 2023 95.99 97.44 97.07 662,921 +5.02(+5.45%)
May 08, 2023 92.30 93.00 90.59 92.05 1,380,054 -0.39(-0.42%)
May 05, 2023 91.05 94.10 87.62 92.44 4,863,544 -4.88(-5.01%)
May 04, 2023 97.50 100.13 96.56 97.32 1,658,151 -0.23(-0.24%)
May 03, 2023 99.50 101.31 97.32 97.55 1,591,613 -1.92(-1.93%)
May 02, 2023 99.60 100.30 97.65 99.47 839,661 -0.19(-0.19%)
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.