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 (%)
Mar 31, 2023 95.30 98.43 94.92 98.22 1,245,805 +3.52(+3.72%)
Mar 30, 2023 95.44 96.06 94.24 94.70 1,476,825 +0.25(+0.26%)
Mar 29, 2023 94.21 94.55 92.78 94.45 790,747 +1.04(+1.11%)
Mar 28, 2023 91.95 93.72 91.56 93.41 1,037,822 +1.02(+1.10%)
Mar 27, 2023 93.41 93.82 90.15 92.39 971,474 -0.70(-0.75%)
Mar 24, 2023 91.00 93.37 90.55 93.09 871,542 +1.17(+1.27%)
Mar 23, 2023 93.20 93.62 90.31 91.92 1,169,277 -0.38(-0.41%)
Mar 22, 2023 93.98 95.24 92.21 92.30 958,933 -1.46(-1.56%)
Mar 21, 2023 93.49 96.12 93.49 93.76 1,429,402 +1.33(+1.44%)
Mar 20, 2023 91.82 94.09 91.41 92.43 1,384,565 +0.91(+0.99%)
Mar 17, 2023 90.72 91.94 89.46 91.52 1,789,359 +0.94(+1.04%)
Mar 16, 2023 88.23 91.13 88.16 90.58 1,364,437 +1.83(+2.06%)
Mar 15, 2023 87.28 89.42 86.67 88.75 965,624 -0.23(-0.26%)
Mar 14, 2023 90.48 91.14 87.62 88.98 1,705,722 +0.13(+0.15%)
Mar 13, 2023 85.41 89.74 85.08 88.85 2,261,414 +2.10(+2.42%)
Mar 10, 2023 85.85 88.25 83.99 86.75 2,312,910 +1.02(+1.19%)
Mar 09, 2023 88.57 90.07 85.51 85.73 1,195,418 -3.05(-3.44%)
Mar 08, 2023 88.11 89.08 87.26 88.78 1,965,179 +0.95(+1.08%)
Mar 07, 2023 89.67 90.54 87.78 87.83 1,041,487 -1.85(-2.06%)
Mar 06, 2023 91.54 92.51 89.09 89.68 901,530 -1.60(-1.75%)
Mar 03, 2023 89.16 91.50 88.46 91.28 927,969 +2.89(+3.27%)
Mar 02, 2023 86.72 89.02 86.13 88.39 884,290 -0.08(-0.09%)
Mar 01, 2023 91.34 92.11 88.08 88.47 1,376,405 -3.34(-3.64%)
Feb 28, 2023 90.43 92.56 89.19 91.81 1,606,752 +1.43(+1.58%)
Feb 27, 2023 92.77 92.77 90.00 90.38 1,192,559 -0.62(-0.68%)
Feb 24, 2023 94.99 94.99 88.78 91.00 3,010,275 +0.17(+0.19%)
Feb 23, 2023 89.33 91.17 88.24 90.83 1,818,361 +1.72(+1.93%)
Feb 22, 2023 88.84 90.83 88.62 89.11 1,159,026 +0.97(+1.10%)
Feb 21, 2023 92.45 92.45 87.34 88.14 2,398,644 -6.36(-6.73%)
Feb 17, 2023 96.18 96.72 92.87 94.50 1,861,264 -3.22(-3.30%)
Feb 16, 2023 94.97 100.19 94.97 97.72 1,590,429 -2.89(-2.87%)
Feb 15, 2023 98.90 101.17 98.19 100.61 1,246,878 +0.41(+0.41%)
Feb 14, 2023 96.62 100.46 95.14 100.20 1,037,414 +2.07(+2.11%)
Feb 13, 2023 94.43 99.38 93.56 98.13 1,270,327 +4.02(+4.27%)
Feb 10, 2023 97.01 97.45 93.95 94.11 1,879,368 -4.85(-4.90%)
Feb 09, 2023 100.55 101.50 98.75 98.96 1,502,591 -0.04(-0.04%)
Feb 08, 2023 99.21 99.61 98.00 99.00 1,320,485 -1.85(-1.83%)
Feb 07, 2023 98.52 101.10 97.12 100.85 2,070,857 +1.01(+1.01%)
Feb 06, 2023 97.80 101.02 97.45 99.84 1,893,228 +0.05(+0.05%)
Feb 03, 2023 96.52 100.91 96.52 99.79 2,177,235 -0.49(-0.49%)
Feb 02, 2023 97.00 102.61 97.00 100.28 3,692,358 +4.91(+5.15%)
Feb 01, 2023 90.80 95.71 89.53 95.37 1,697,562 +4.60(+5.07%)
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%)
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.