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 (%)
Nov 30, 2023 92.67 92.67 90.97 91.71 1,304,659 -0.49(-0.53%)
Nov 29, 2023 92.14 94.78 91.24 92.20 2,160,765 -0.71(-0.76%)
Nov 28, 2023 91.82 93.62 91.24 92.91 1,086,458 +1.04(+1.13%)
Nov 27, 2023 91.34 93.03 90.58 91.87 1,277,467 -0.35(-0.38%)
Nov 24, 2023 90.25 92.37 90.25 92.22 576,068 +0.45(+0.49%)
Nov 22, 2023 90.51 93.14 89.66 91.77 1,297,379 +2.18(+2.43%)
Nov 21, 2023 89.23 89.94 88.53 89.59 1,023,777 -0.93(-1.03%)
Nov 20, 2023 89.57 91.13 89.39 90.52 1,058,884 +0.73(+0.81%)
Nov 17, 2023 89.87 90.42 88.54 89.79 1,196,546 +0.78(+0.88%)
Nov 16, 2023 89.10 90.70 88.22 89.01 1,537,033 -1.00(-1.11%)
Nov 15, 2023 86.22 91.14 86.22 90.01 3,698,765 +4.28(+4.99%)
Nov 14, 2023 83.56 88.66 83.56 85.73 3,685,746 +5.56(+6.94%)
Nov 13, 2023 78.97 80.22 77.81 80.17 1,394,465 +1.03(+1.30%)
Nov 10, 2023 77.94 79.24 77.16 79.14 1,035,004 +1.48(+1.91%)
Nov 09, 2023 80.18 80.59 77.01 77.66 1,347,253 -2.73(-3.40%)
Nov 08, 2023 79.59 81.24 78.59 80.39 1,787,785 +0.93(+1.17%)
Nov 07, 2023 78.16 79.83 78.16 79.46 2,202,534 +1.63(+2.09%)
Nov 06, 2023 81.00 81.55 76.30 77.83 4,124,504 -2.92(-3.62%)
Nov 03, 2023 80.00 84.95 76.55 80.75 7,532,340 -4.17(-4.91%)
Nov 02, 2023 84.56 86.06 84.03 84.92 2,863,568 +2.01(+2.42%)
Nov 01, 2023 82.30 82.92 80.24 82.91 1,760,198 +0.51(+0.62%)
Oct 31, 2023 81.27 83.64 80.84 82.40 2,063,441 +1.55(+1.92%)
Oct 30, 2023 77.53 81.34 77.53 80.85 1,989,858 +3.30(+4.26%)
Oct 27, 2023 77.99 78.78 76.69 77.55 2,136,734 +0.39(+0.51%)
Oct 26, 2023 78.79 79.55 76.94 77.16 1,842,473 -1.69(-2.14%)
Oct 25, 2023 79.68 80.27 78.25 78.85 1,376,316 -1.91(-2.37%)
Oct 24, 2023 82.16 83.09 79.46 80.76 1,725,471 -1.44(-1.75%)
Oct 23, 2023 82.25 84.16 80.98 82.20 1,311,260 -0.14(-0.17%)
Oct 20, 2023 83.63 84.06 81.06 82.34 2,305,383 -1.95(-2.31%)
Oct 19, 2023 85.27 86.44 83.63 84.29 19,517,828 -1.45(-1.69%)
Oct 18, 2023 91.21 91.22 85.73 85.74 7,327,546 +0.83(+0.98%)
Oct 17, 2023 84.50 85.58 84.39 84.91 1,363,354 +0.23(+0.27%)
Oct 16, 2023 83.80 85.08 83.16 84.68 1,101,715 +1.93(+2.33%)
Oct 13, 2023 82.72 83.76 82.18 82.75 1,823,905 -0.20(-0.24%)
Oct 12, 2023 86.35 86.40 82.61 82.95 2,010,594 -4.50(-5.15%)
Oct 11, 2023 89.02 89.94 86.76 87.45 724,833 -1.92(-2.15%)
Oct 10, 2023 88.39 90.51 87.64 89.37 1,155,310 +1.95(+2.23%)
Oct 09, 2023 84.68 87.52 84.68 87.42 935,041 +1.47(+1.71%)
Oct 06, 2023 84.42 86.89 83.50 85.95 1,233,734 +0.77(+0.90%)
Oct 05, 2023 85.60 86.29 83.28 85.18 2,035,019 -2.30(-2.63%)
Oct 04, 2023 86.98 87.85 85.88 87.48 1,440,993 +0.93(+1.07%)
Oct 03, 2023 90.16 91.02 85.55 86.55 2,021,808 -4.80(-5.25%)
Oct 02, 2023 90.54 91.75 90.06 91.35 1,346,720 +0.85(+0.94%)
Sep 29, 2023 90.19 92.31 90.05 90.50 1,520,737 +1.01(+1.13%)
Sep 28, 2023 89.68 91.51 88.66 89.49 2,656,693 -0.41(-0.46%)
Sep 27, 2023 89.96 90.20 88.45 89.90 2,125,891 +0.41(+0.46%)
Sep 26, 2023 90.32 91.09 89.22 89.49 976,089 -1.46(-1.61%)
Sep 25, 2023 89.42 91.58 90.83 90.95 1,562,937 +1.45(+1.62%)
Sep 22, 2023 91.29 91.63 89.33 89.50 1,622,267 -1.05(-1.16%)
Sep 21, 2023 92.46 93.48 90.42 90.55 2,202,970 -3.14(-3.35%)
Sep 20, 2023 94.47 95.14 93.45 93.69 1,733,514 +0.89(+0.96%)
Sep 19, 2023 91.64 93.13 91.00 92.80 1,461,675 +0.66(+0.72%)
Sep 18, 2023 93.61 93.61 91.79 92.14 1,621,890 -1.66(-1.77%)
Sep 15, 2023 94.90 94.90 92.91 93.80 1,486,853 -1.27(-1.34%)
Sep 14, 2023 94.89 95.64 94.24 95.07 926,584 +1.33(+1.42%)
Sep 13, 2023 92.88 95.12 92.29 93.74 1,708,150 -0.01(-0.01%)
Sep 12, 2023 93.02 95.92 92.76 93.75 1,859,295 -0.47(-0.50%)
Sep 11, 2023 95.23 96.42 94.07 94.22 1,238,914 +0.50(+0.53%)
Sep 08, 2023 95.00 95.64 92.99 93.72 2,030,273 -1.93(-2.02%)
Sep 07, 2023 97.19 98.00 95.61 95.65 1,039,592 -1.29(-1.33%)
Sep 06, 2023 97.27 98.16 95.62 96.94 885,814 -0.32(-0.33%)
Sep 05, 2023 99.32 99.53 96.48 97.26 1,070,706 -2.74(-2.74%)
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.