Floor & Decor Holdings, Inc. Class A FND
NYSE · United States · Retail Trade
$44.46-1.36 (-2.96%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |