Floor & Decor Holdings, Inc. Class A FND
NYSE · Vereinigte Staaten · Einzelhandel
$45,81-1,26 (-2,68 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $45,81 | -2,68 % | $47,60 | $47,94 | $45,68 | 2,39M |
| 2026-09-29 | $47,07 | +1,53 % | $46,75 | $47,26 | $46,17 | 1,99M |
| 2026-09-28 | $46,36 | -1,49 % | $46,08 | $47,13 | $45,59 | 2,83M |
| 2026-09-25 | $47,06 | +1,38 % | $46,37 | $47,67 | $46,15 | 1,61M |
| 2026-09-24 | $46,42 | -2,05 % | $47,28 | $47,92 | $45,79 | 2,42M |
| 2026-09-23 | $47,39 | -3,46 % | $48,36 | $49,67 | $47,26 | 2,98M |
| 2026-09-22 | $49,09 | +3,89 % | $48,47 | $49,43 | $48,21 | 2,66M |
| 2026-09-21 | $47,25 | -0,06 % | $47,87 | $48,17 | $46,99 | 2,40M |
| 2026-09-18 | $47,28 | -0,27 % | $47,55 | $48,13 | $46,65 | 3,10M |
| 2026-09-17 | $47,41 | +3,13 % | $47,55 | $48,47 | $46,68 | 3,63M |
| 2026-09-16 | $45,97 | -0,30 % | $46,68 | $47,65 | $45,95 | 3,47M |
| 2026-09-15 | $46,11 | -4,20 % | $47,89 | $48,06 | $46,10 | 2,72M |
| 2026-09-14 | $48,13 | +1,67 % | $47,20 | $48,46 | $46,51 | 1,75M |
| 2026-09-11 | $47,34 | +1,00 % | $47,91 | $48,83 | $47,27 | 1,90M |
| 2026-09-10 | $46,87 | -1,49 % | $47,61 | $47,61 | $46,03 | 2,51M |
| 2026-09-09 | $47,58 | -0,71 % | $47,03 | $47,80 | $46,52 | 2,42M |
| 2026-09-08 | $47,92 | -4,60 % | $49,57 | $50,13 | $47,56 | 2,56M |
| 2026-09-04 | $50,23 | +1,72 % | $49,09 | $50,65 | $48,80 | 1,88M |
| 2026-09-03 | $49,38 | +2,98 % | $48,37 | $49,77 | $47,78 | 2,79M |
| 2026-09-02 | $47,95 | +0,44 % | $47,92 | $48,58 | $47,20 | 2,82M |
| 2026-09-01 | $47,74 | -5,03 % | $50,11 | $50,22 | $47,52 | 3,56M |
| 2026-08-31 | $50,27 | -5,15 % | $52,43 | $52,43 | $50,01 | 2,15M |
| 2026-08-28 | $53,00 | -0,69 % | $53,82 | $54,56 | $52,32 | 1,91M |
| 2026-08-27 | $53,37 | -1,73 % | $54,00 | $54,29 | $53,28 | 1,73M |
| 2026-08-26 | $54,31 | 0,00 % | $54,25 | $54,94 | $53,36 | 2,51M |
| 2026-08-25 | $54,31 | -1,02 % | $55,06 | $55,12 | $54,05 | 2,45M |
| 2026-08-24 | $54,87 | +1,12 % | $54,25 | $55,45 | $53,97 | 1,80M |
| 2026-08-21 | $54,26 | -0,80 % | $54,92 | $55,28 | $53,96 | 1,72M |
| 2026-08-20 | $54,70 | -4,74 % | $55,96 | $56,46 | $54,67 | 1,88M |
| 2026-08-19 | $57,42 | +2,44 % | $57,12 | $59,00 | $57,06 | 1,81M |
| 2026-08-18 | $56,05 | -1,01 % | $56,85 | $57,13 | $55,47 | 2,77M |
| 2026-08-17 | $56,62 | -3,33 % | $57,92 | $58,22 | $56,13 | 1,98M |
| 2026-08-14 | $58,57 | -0,56 % | $58,82 | $59,15 | $57,94 | 1,27M |
| 2026-08-13 | $58,90 | -0,72 % | $59,95 | $61,00 | $58,63 | 1,48M |
| 2026-08-12 | $59,33 | -1,93 % | $60,63 | $61,03 | $58,15 | 2,15M |
| 2026-08-11 | $60,50 | +2,25 % | $59,00 | $61,15 | $58,51 | 2,10M |
| 2026-08-10 | $59,17 | -5,61 % | $61,57 | $62,09 | $59,11 | 2,22M |
| 2026-08-07 | $62,69 | +4,50 % | $60,76 | $63,25 | $60,31 | 2,44M |
| 2026-08-06 | $59,99 | -4,31 % | $62,11 | $62,42 | $59,54 | 2,18M |
| 2026-08-05 | $62,69 | +3,28 % | $60,40 | $63,03 | $59,99 | 2,35M |
| 2026-08-04 | $60,70 | +6,34 % | $57,29 | $61,65 | $57,29 | 4,27M |
| 2026-08-03 | $57,08 | -0,85 % | $59,31 | $60,27 | $55,93 | 3,15M |
| 2026-07-31 | $57,57 | +4,10 % | $58,51 | $58,94 | $54,83 | 6,11M |
| 2026-07-30 | $55,30 | -0,82 % | $54,93 | $55,54 | $54,38 | 3,41M |
| 2026-07-29 | $55,76 | -1,85 % | $56,43 | $57,33 | $55,26 | 2,54M |
| 2026-07-28 | $56,81 | +2,53 % | $56,26 | $58,21 | $56,00 | 3,04M |
| 2026-07-27 | $55,41 | +3,09 % | $54,83 | $56,00 | $54,08 | 2,15M |
| 2026-07-24 | $53,75 | +1,34 % | $53,13 | $55,16 | $52,46 | 2,61M |
| 2026-07-23 | $53,04 | -2,14 % | $53,18 | $53,57 | $51,92 | 1,73M |
| 2026-07-22 | $54,20 | +1,56 % | $54,12 | $54,92 | $53,13 | 1,67M |
| 2026-07-21 | $53,37 | -0,91 % | $52,77 | $53,48 | $52,01 | 2,59M |
| 2026-07-20 | $53,86 | -5,16 % | $56,78 | $56,98 | $53,78 | 2,85M |
| 2026-07-17 | $56,79 | -2,86 % | $58,89 | $59,83 | $56,67 | 1,73M |
| 2026-07-16 | $58,46 | +3,65 % | $56,58 | $58,74 | $56,58 | 1,44M |
| 2026-07-15 | $56,40 | +0,41 % | $56,35 | $57,81 | $55,99 | 1,80M |
| 2026-07-14 | $56,17 | +2,22 % | $55,77 | $56,78 | $54,54 | 2,39M |
| 2026-07-13 | $54,95 | -3,82 % | $57,09 | $58,07 | $54,37 | 2,32M |
| 2026-07-10 | $57,13 | +2,79 % | $56,41 | $57,37 | $56,13 | 1,45M |
| 2026-07-09 | $55,58 | +3,00 % | $54,23 | $56,33 | $53,88 | 2,09M |
| 2026-07-08 | $53,96 | -4,63 % | $55,05 | $55,05 | $52,77 | 2,32M |
| 2026-07-07 | $56,58 | -0,46 % | $57,27 | $57,90 | $55,86 | 2,54M |
| 2026-07-06 | $56,84 | -3,73 % | $58,38 | $58,77 | $55,99 | 2,84M |
| 2026-07-02 | $59,04 | -0,03 % | $58,20 | $60,26 | $57,53 | 1,99M |
| 2026-07-01 | $59,06 | -0,51 % | $58,99 | $60,23 | $58,53 | 2,37M |
| 2026-06-30 | $59,36 | +1,40 % | $58,38 | $59,50 | $57,87 | 3,28M |
| 2026-06-29 | $58,54 | -1,80 % | $59,31 | $59,42 | $57,95 | 2,92M |
| 2026-06-26 | $59,61 | +2,21 % | $57,90 | $59,70 | $57,90 | 3,99M |
| 2026-06-25 | $58,32 | +2,42 % | $56,98 | $59,56 | $56,65 | 3,16M |
| 2026-06-24 | $56,94 | +10,65 % | $52,60 | $57,03 | $52,21 | 3,38M |
| 2026-06-23 | $51,46 | +1,34 % | $50,62 | $52,23 | $50,20 | 2,06M |
| 2026-06-22 | $50,78 | -4,24 % | $52,03 | $52,76 | $50,76 | 2,22M |
| 2026-06-18 | $53,03 | +5,89 % | $51,58 | $53,77 | $51,07 | 3,26M |
| 2026-06-17 | $50,08 | -4,55 % | $51,94 | $54,60 | $50,00 | 2,48M |
| 2026-06-16 | $52,47 | -1,24 % | $53,39 | $54,26 | $52,42 | 2,50M |
| 2026-06-15 | $53,13 | -0,39 % | $55,25 | $56,44 | $53,01 | 3,23M |
| 2026-06-12 | $53,34 | -0,80 % | $53,66 | $54,21 | $52,25 | 2,52M |
| 2026-06-11 | $53,77 | +8,98 % | $49,55 | $53,78 | $49,36 | 3,37M |
| 2026-06-10 | $49,34 | -0,80 % | $49,62 | $51,72 | $48,79 | 2,79M |
| 2026-06-09 | $49,74 | +8,30 % | $46,43 | $50,12 | $45,95 | 4,01M |
| 2026-06-08 | $45,93 | -3,12 % | $46,88 | $48,03 | $45,86 | 3,76M |
| 2026-06-05 | $47,41 | -3,05 % | $48,34 | $49,39 | $46,97 | 2,09M |
| 2026-06-04 | $48,90 | -1,33 % | $50,79 | $51,02 | $48,71 | 2,17M |
| 2026-06-03 | $49,56 | -1,98 % | $49,84 | $50,51 | $49,53 | 1,94M |
| 2026-06-02 | $50,56 | -0,12 % | $50,33 | $50,88 | $49,54 | 1,36M |
| 2026-06-01 | $50,62 | -1,52 % | $50,63 | $51,32 | $49,37 | 2,09M |
| 2026-05-29 | $51,40 | -0,04 % | $51,84 | $52,56 | $50,91 | 2,62M |
| 2026-05-28 | $51,42 | +3,48 % | $49,08 | $51,63 | $48,26 | 2,78M |
| 2026-05-27 | $49,69 | +2,88 % | $49,30 | $50,78 | $49,20 | 3,10M |
| 2026-05-26 | $48,30 | +0,19 % | $49,06 | $50,10 | $47,93 | 2,22M |
| 2026-05-22 | $48,21 | -0,43 % | $48,16 | $49,19 | $47,28 | 2,20M |