Skip to main content

Floor & Decor Holdings Inc (NY: FND )

129.62 -0.03 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 101.78 101.81 99.43 99.70 934,483 -1.66(-1.64%)
Aug 30, 2023 99.40 102.32 98.88 101.36 1,161,020 +1.58(+1.58%)
Aug 29, 2023 96.55 100.36 96.39 99.78 758,879 +3.04(+3.14%)
Aug 28, 2023 97.21 97.56 96.11 96.74 551,434 +0.81(+0.84%)
Aug 25, 2023 96.06 97.12 94.24 95.93 1,685,291 -0.20(-0.21%)
Aug 24, 2023 99.07 99.66 96.11 96.13 1,095,015 -3.54(-3.55%)
Aug 23, 2023 98.78 99.95 97.75 99.67 1,479,485 +1.46(+1.49%)
Aug 22, 2023 98.93 99.02 97.45 98.21 910,521 +0.29(+0.30%)
Aug 21, 2023 98.88 99.29 97.30 97.92 928,345 -0.79(-0.80%)
Aug 18, 2023 96.62 99.27 96.23 98.71 1,026,358 +0.84(+0.86%)
Aug 17, 2023 102.03 102.70 97.24 97.87 1,518,579 -4.30(-4.21%)
Aug 16, 2023 104.85 105.80 102.07 102.17 964,810 -2.75(-2.62%)
Aug 15, 2023 105.05 106.13 103.59 104.92 891,721 -0.17(-0.16%)
Aug 14, 2023 104.28 105.30 103.29 105.09 829,579 +0.82(+0.79%)
Aug 11, 2023 104.80 106.39 103.99 104.27 798,312 -1.20(-1.14%)
Aug 10, 2023 106.25 107.96 104.61 105.47 810,957 +0.10(+0.09%)
Aug 09, 2023 105.49 107.12 104.40 105.37 1,139,213 -0.12(-0.11%)
Aug 08, 2023 102.81 105.80 102.41 105.49 1,007,134 +1.57(+1.51%)
Aug 07, 2023 102.96 105.93 102.20 103.92 1,240,828 +1.39(+1.36%)
Aug 04, 2023 103.70 105.89 101.16 102.53 3,071,430 -8.52(-7.67%)
Aug 03, 2023 110.28 111.79 109.01 111.05 1,910,595 -0.48(-0.43%)
Aug 02, 2023 112.48 113.06 110.68 111.53 1,354,859 -2.74(-2.40%)
Aug 01, 2023 113.19 114.85 112.75 114.27 898,608 -0.58(-0.51%)
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 94.64 97.07 662,921 +0.93(+0.97%)
Jun 14, 2023 98.03 99.22 95.73 96.14 888,372 -1.80(-1.84%)
Jun 13, 2023 97.50 99.50 97.38 97.94 784,616 +0.99(+1.02%)
Jun 12, 2023 94.34 97.41 94.01 96.95 1,381,851 +0.95(+0.99%)
Jun 09, 2023 97.28 97.28 95.41 96.00 1,038,758 -0.55(-0.57%)
Jun 08, 2023 98.17 98.89 96.23 96.55 856,466 -1.19(-1.22%)
Jun 07, 2023 94.08 99.17 93.58 97.74 2,590,522 +4.76(+5.12%)
Jun 06, 2023 90.59 93.78 90.26 92.98 1,315,981 +1.86(+2.04%)
Jun 05, 2023 92.91 93.27 90.92 91.12 1,281,447 -3.05(-3.24%)
Jun 02, 2023 93.10 95.00 92.28 94.17 1,039,398 +1.70(+1.84%)
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.