Skip to main content

Floor & Decor Holdings Inc (NY: FND )

92.64 -1.04 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 93.08 95.15 92.07 92.64 1,334,152 -1.04(-1.11%)
Jul 18, 2024 94.08 98.52 92.86 93.68 1,805,377 -0.32(-0.34%)
Jul 17, 2024 92.73 96.42 92.60 94.00 2,281,117 -0.90(-0.95%)
Jul 16, 2024 91.83 95.35 91.39 94.90 3,208,534 +4.36(+4.82%)
Jul 15, 2024 94.38 94.72 89.66 90.54 3,040,345 -4.18(-4.41%)
Jul 12, 2024 95.47 97.16 94.65 94.72 2,492,134 -1.25(-1.30%)
Jul 11, 2024 95.14 97.30 93.95 95.97 3,964,636 +4.72(+5.17%)
Jul 10, 2024 89.89 92.17 89.15 91.25 3,103,327 +1.38(+1.54%)
Jul 09, 2024 92.09 92.47 89.81 89.87 2,234,034 -2.34(-2.54%)
Jul 08, 2024 93.73 94.33 91.10 92.21 3,007,246 -0.98(-1.05%)
Jul 05, 2024 97.25 97.59 93.10 93.19 1,894,922 -3.79(-3.91%)
Jul 03, 2024 96.71 98.10 96.28 96.98 1,547,925 +0.91(+0.95%)
Jul 02, 2024 94.18 96.11 93.10 96.07 2,064,911 +0.80(+0.84%)
Jul 01, 2024 98.00 98.85 94.73 95.27 2,394,212 -4.14(-4.16%)
Jun 28, 2024 100.36 101.64 98.69 99.41 4,181,065 -1.31(-1.30%)
Jun 27, 2024 104.89 104.89 100.24 100.72 2,628,969 -4.84(-4.59%)
Jun 26, 2024 104.55 106.89 104.02 105.56 1,542,993 +0.61(+0.58%)
Jun 25, 2024 112.71 112.71 104.90 104.95 3,286,348 -8.79(-7.73%)
Jun 24, 2024 114.81 115.99 113.15 113.74 1,297,016 -0.92(-0.80%)
Jun 21, 2024 116.78 116.78 113.44 114.66 1,766,091 -2.83(-2.41%)
Jun 20, 2024 119.03 120.30 116.03 117.49 1,274,716 -2.32(-1.94%)
Jun 18, 2024 118.38 120.25 117.11 119.81 793,747 +1.32(+1.11%)
Jun 17, 2024 117.37 119.92 117.17 118.49 942,611 +0.29(+0.25%)
Jun 14, 2024 119.46 120.50 116.70 118.20 1,127,706 -3.16(-2.60%)
Jun 13, 2024 122.26 122.62 120.05 121.36 888,635 -0.54(-0.44%)
Jun 12, 2024 121.77 126.24 121.16 121.90 1,139,610 +6.04(+5.21%)
Jun 11, 2024 115.35 116.79 113.46 115.86 788,451 -0.08(-0.07%)
Jun 10, 2024 115.20 117.42 114.96 115.94 749,946 -1.01(-0.86%)
Jun 07, 2024 117.44 119.17 116.55 116.95 995,505 -2.72(-2.27%)
Jun 06, 2024 119.50 121.67 117.65 119.67 1,052,548 -0.33(-0.27%)
Jun 05, 2024 113.76 120.14 113.61 120.00 1,175,014 +6.80(+6.01%)
Jun 04, 2024 115.05 115.54 113.05 113.20 876,948 -2.93(-2.52%)
Jun 03, 2024 117.35 118.17 114.72 116.13 802,988 -0.73(-0.62%)
May 31, 2024 115.65 117.11 114.02 116.86 1,051,161 +2.42(+2.11%)
May 30, 2024 112.47 116.13 111.82 114.44 1,090,451 +2.85(+2.55%)
May 29, 2024 111.66 112.97 111.07 111.59 1,203,506 -2.02(-1.78%)
May 28, 2024 114.57 115.14 113.46 113.61 946,025 -0.43(-0.38%)
May 24, 2024 112.71 114.99 111.84 114.04 883,302 +1.82(+1.62%)
May 23, 2024 115.43 115.58 111.58 112.22 973,501 -2.76(-2.40%)
May 22, 2024 116.69 117.66 114.37 114.98 749,211 -1.85(-1.58%)
May 21, 2024 117.44 117.96 115.66 116.83 764,060 -0.96(-0.82%)
May 20, 2024 118.59 118.75 116.62 117.79 734,992 -1.15(-0.97%)
May 17, 2024 119.67 119.67 118.02 118.94 749,419 +0.00(+0.00%)
May 16, 2024 121.80 122.39 118.58 118.94 1,248,270 -3.65(-2.98%)
May 15, 2024 125.84 126.74 122.45 122.59 1,095,780 -0.96(-0.78%)
May 14, 2024 124.29 126.47 122.86 123.55 1,312,361 +0.98(+0.80%)
May 13, 2024 122.89 125.66 122.22 122.57 1,023,026 +1.08(+0.89%)
May 10, 2024 120.02 121.69 119.80 121.49 994,990 +1.48(+1.23%)
May 09, 2024 115.76 120.06 115.42 120.01 820,649 +4.66(+4.04%)
May 08, 2024 115.36 116.03 113.83 115.35 800,783 -1.56(-1.33%)
May 07, 2024 117.99 119.77 116.86 116.91 1,357,051 -0.06(-0.05%)
May 06, 2024 113.89 118.13 113.74 116.97 1,401,905 +3.93(+3.48%)
May 03, 2024 109.87 118.00 109.00 113.04 2,307,069 +0.28(+0.25%)
May 02, 2024 112.29 113.07 108.92 112.76 2,182,496 +3.47(+3.18%)
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.