Canada markets closed

Floor & Decor Holdings, Inc. (FND)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
110.93+2.87 (+2.66%)
At close: 04:00PM EDT
111.80 +0.87 (+0.78%)
After hours: 05:59PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024108.64111.69108.13110.93110.931,060,200
Apr 25, 2024106.53108.25105.13108.06108.061,158,900
Apr 24, 2024109.62111.50108.30109.66109.661,146,900
Apr 23, 2024108.72111.44108.49109.97109.971,217,700
Apr 22, 2024109.25109.27106.56108.51108.511,011,200
Apr 19, 2024109.05110.55106.88108.10108.10979,200
Apr 18, 2024109.42112.16108.96109.58109.581,290,500
Apr 17, 2024109.00110.29107.95108.43108.431,191,100
Apr 16, 2024109.28110.23107.80108.14108.141,504,900
Apr 15, 2024113.82114.35109.72110.31110.311,257,100
Apr 12, 2024113.08114.02112.04112.43112.431,197,900
Apr 11, 2024114.98115.39113.08114.69114.691,188,300
Apr 10, 2024113.55116.81112.48114.08114.081,861,200
Apr 09, 2024122.80123.23121.25122.75122.75724,300
Apr 08, 2024119.44121.63119.00121.61121.611,046,000
Apr 05, 2024118.77120.16118.15119.19119.191,068,900
Apr 04, 2024122.72123.00118.77119.40119.401,001,800
Apr 03, 2024120.64123.57120.64121.06121.06883,400
Apr 02, 2024123.87123.87121.04121.39121.391,329,100
Apr 01, 2024129.02129.79126.43126.69126.69863,800
Mar 28, 2024129.99130.57128.29129.62129.62754,400
Mar 27, 2024130.50131.76128.17129.65129.651,091,900
Mar 26, 2024127.91128.97127.46127.86127.861,100,600
Mar 25, 2024130.53131.85127.35127.39127.391,109,000
Mar 22, 2024133.74134.36129.66130.20130.201,210,300
Mar 21, 2024123.99135.67123.99133.75133.752,434,100
Mar 20, 2024120.52123.50120.24123.33123.33848,300
Mar 19, 2024118.78120.45118.56119.79119.791,028,700
Mar 18, 2024121.23121.32117.79118.68118.68996,600
Mar 15, 2024120.36122.50120.12120.69120.691,739,500
Mar 14, 2024125.19126.06119.90121.37121.371,114,000
Mar 13, 2024122.75126.89122.75125.61125.611,351,400
Mar 12, 2024121.40123.52120.10121.80121.80812,800
Mar 11, 2024122.44123.21119.19120.84120.842,010,800
Mar 08, 2024127.33128.47124.16124.26124.261,540,600
Mar 07, 2024126.32129.37125.97126.66126.661,405,600
Mar 06, 2024122.30125.75121.51125.47125.471,510,300
Mar 05, 2024121.76123.45120.46120.78120.781,702,000
Mar 04, 2024121.43124.69120.72123.86123.861,758,400
Mar 01, 2024121.00122.89119.87121.37121.371,998,600
Feb 29, 2024123.52124.11120.51121.12121.122,126,800
Feb 28, 2024119.86123.66119.67123.26123.261,700,000
Feb 27, 2024117.63120.69116.93120.55120.552,138,300
Feb 26, 2024114.15117.89113.67115.97115.971,835,700
Feb 23, 2024117.00117.89113.10117.11117.112,813,900
Feb 22, 2024114.64114.64110.42113.53113.532,277,000
Feb 21, 2024109.18109.76107.40109.29109.291,792,800
Feb 20, 2024108.85110.09107.53109.73109.732,189,400
Feb 16, 2024109.79112.04109.07110.94110.941,118,400
Feb 15, 2024110.32110.83109.11110.09110.091,119,100
Feb 14, 2024107.66109.89106.79109.25109.252,045,200
Feb 13, 2024105.17108.00102.70106.10106.102,627,500
Feb 12, 2024109.00112.57108.63111.82111.821,896,900
Feb 09, 2024107.37109.21106.82108.66108.66755,200
Feb 08, 2024104.80107.04104.80106.46106.46900,500
Feb 07, 2024104.60105.78103.79104.95104.951,107,800
Feb 06, 2024102.75104.26102.41103.62103.621,186,500
Feb 05, 2024102.93103.43100.07103.26103.261,225,300
Feb 02, 2024101.55105.48100.22104.66104.661,522,900
Feb 01, 2024100.43104.54100.22104.48104.481,967,500
Jan 31, 2024102.51105.21100.44100.56100.561,756,800
Jan 30, 2024103.98104.57101.65102.17102.172,277,800
Jan 29, 2024107.80108.00102.46104.49104.492,184,400
Jan 26, 2024108.49109.47107.84108.37108.37702,100
Jan 25, 2024108.15108.57106.46107.87107.87938,300
Jan 24, 2024109.26109.44106.93106.95106.95914,600
Jan 23, 2024110.25111.01107.53108.07108.071,444,400
Jan 22, 2024107.86110.09107.45109.88109.881,718,500
Jan 19, 2024105.69107.42104.56107.36107.36878,600
Jan 18, 2024103.75105.46103.48105.35105.35988,200
Jan 17, 2024102.54103.34101.06103.04103.041,198,200
Jan 16, 2024104.21104.41102.36103.78103.781,100,500
Jan 12, 2024105.78106.50104.35105.69105.69859,500
Jan 11, 2024105.47106.15103.92105.38105.381,197,500
Jan 10, 2024106.15106.54104.39105.85105.851,983,900
Jan 09, 2024105.06106.46104.55105.00105.001,184,300
Jan 08, 2024105.13106.97104.07106.78106.78945,400
Jan 05, 2024102.88106.18102.88104.53104.53892,200
Jan 04, 2024101.98105.97101.85104.00104.001,507,600
Jan 03, 2024108.05108.55102.80102.92102.921,312,900
Jan 02, 2024110.38111.89108.96110.12110.121,403,000
Dec 29, 2023112.67113.79111.30111.56111.561,188,100
Dec 28, 2023115.33115.33113.32113.89113.891,017,700
Dec 27, 2023116.29116.29114.49115.27115.271,389,900
Dec 26, 2023114.00116.70113.57115.92115.921,056,700
Dec 22, 2023114.17114.30112.75113.71113.71666,400
Dec 21, 2023113.09115.15112.57114.02114.021,251,200
Dec 20, 2023111.26114.12110.86111.12111.122,822,800
Dec 19, 2023111.63113.15111.14112.37112.371,064,200
Dec 18, 2023112.22112.22110.18110.53110.53820,400
Dec 15, 2023111.53113.13110.15111.84111.842,259,600
Dec 14, 2023107.80111.93107.80111.74111.742,356,500
Dec 13, 202399.16106.3998.52105.29105.291,997,100
Dec 12, 2023101.12102.0098.6398.8298.821,672,700
Dec 11, 2023101.03101.83100.81100.85100.85961,200
Dec 08, 2023100.82101.4299.29100.93100.93936,700
Dec 07, 2023100.14100.9599.69100.80100.801,196,200
Dec 06, 202399.01101.9898.83100.28100.281,653,700
Dec 05, 202397.9198.8696.9697.9797.971,400,800
Dec 04, 202397.1299.7997.0198.9298.921,750,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...