Skip to main content

Floor & Decor Holdings Inc (NY: FND )

103.05 +2.17 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 96.91 97.02 95.10 95.48 675,315 -0.46(-0.48%)
Mar 30, 2021 92.46 96.01 92.46 95.94 615,737 +2.89(+3.11%)
Mar 29, 2021 97.78 99.58 91.76 93.05 911,301 -4.63(-4.74%)
Mar 26, 2021 96.18 98.34 94.58 97.68 573,100 +2.21(+2.31%)
Mar 25, 2021 91.88 95.85 90.70 95.47 441,935 +2.25(+2.41%)
Mar 24, 2021 96.36 96.98 92.88 93.22 788,728 -2.28(-2.39%)
Mar 23, 2021 98.69 100.34 94.55 95.50 653,212 -3.78(-3.81%)
Mar 22, 2021 100.25 101.74 98.30 99.28 750,668 +1.67(+1.71%)
Mar 19, 2021 93.19 98.27 92.88 97.61 737,800 +3.88(+4.14%)
Mar 18, 2021 98.27 99.00 93.15 93.73 642,149 -5.58(-5.62%)
Mar 17, 2021 97.28 99.97 95.67 99.31 493,105 +0.86(+0.87%)
Mar 16, 2021 100.74 101.67 97.90 98.45 611,747 -2.42(-2.40%)
Mar 15, 2021 94.62 101.25 93.85 100.87 907,658 +6.75(+7.17%)
Mar 12, 2021 93.92 94.30 91.92 94.12 531,600 -1.01(-1.06%)
Mar 11, 2021 92.69 96.10 92.29 95.13 549,744 +4.23(+4.65%)
Mar 10, 2021 90.10 92.53 89.06 90.90 497,645 +1.02(+1.13%)
Mar 09, 2021 93.49 94.68 89.40 89.88 745,459 -0.17(-0.19%)
Mar 08, 2021 89.26 92.00 87.99 90.05 1,072,230 +1.29(+1.45%)
Mar 05, 2021 87.42 89.41 81.20 88.76 1,074,300 +2.62(+3.04%)
Mar 04, 2021 87.90 90.34 84.15 86.14 1,353,387 -3.06(-3.43%)
Mar 03, 2021 92.09 93.11 88.68 89.20 1,076,698 -3.57(-3.85%)
Mar 02, 2021 95.98 96.47 92.24 92.77 845,640 -2.91(-3.04%)
Mar 01, 2021 95.93 97.65 94.04 95.68 1,013,920 +0.59(+0.62%)
Feb 26, 2021 96.02 99.00 92.01 95.09 1,272,300 +1.29(+1.38%)
Feb 25, 2021 96.68 98.24 92.39 93.80 884,223 -3.53(-3.63%)
Feb 24, 2021 97.65 98.54 95.76 97.33 743,122 -0.84(-0.86%)
Feb 23, 2021 96.54 98.97 92.18 98.17 777,310 -0.01(-0.01%)
Feb 22, 2021 100.97 101.55 97.93 98.18 492,611 -4.25(-4.15%)
Feb 19, 2021 100.11 103.61 99.39 102.43 680,800 +4.79(+4.91%)
Feb 18, 2021 100.83 101.11 97.62 97.64 750,364 -3.81(-3.76%)
Feb 17, 2021 102.08 102.72 99.81 101.45 563,311 -1.30(-1.27%)
Feb 16, 2021 104.02 104.58 100.92 102.75 510,480 -1.14(-1.10%)
Feb 12, 2021 102.64 105.55 101.48 103.89 429,500 +1.23(+1.20%)
Feb 11, 2021 100.00 102.79 99.15 102.66 496,014 +2.84(+2.85%)
Feb 10, 2021 104.15 104.16 99.53 99.82 827,797 -3.61(-3.49%)
Feb 09, 2021 104.62 105.23 103.28 103.43 541,773 -1.86(-1.77%)
Feb 08, 2021 104.00 108.04 104.00 105.29 600,346 +1.72(+1.66%)
Feb 05, 2021 101.58 103.83 101.01 103.57 633,100 +3.28(+3.27%)
Feb 04, 2021 98.59 101.11 98.45 100.29 553,134 +2.57(+2.63%)
Feb 03, 2021 98.87 99.79 97.23 97.72 461,403 -0.10(-0.10%)
Feb 02, 2021 95.57 98.53 95.02 97.82 550,923 +3.89(+4.14%)
Feb 01, 2021 92.65 94.42 91.15 93.93 569,935 +1.86(+2.02%)
Jan 29, 2021 93.45 94.59 91.26 92.07 962,400 -1.79(-1.91%)
Jan 28, 2021 93.39 95.71 92.52 93.86 1,165,439 +2.90(+3.19%)
Jan 27, 2021 94.08 94.75 90.00 90.96 1,269,849 -6.00(-6.19%)
Jan 26, 2021 99.38 99.97 96.67 96.96 421,910 -2.28(-2.30%)
Jan 25, 2021 101.65 102.84 99.09 99.24 624,241 -2.17(-2.14%)
Jan 22, 2021 102.35 102.50 99.69 101.41 663,000 -1.14(-1.11%)
Jan 21, 2021 99.99 104.79 99.47 102.55 1,115,921 +3.66(+3.70%)
Jan 20, 2021 98.49 99.57 97.27 98.89 1,150,207 +1.39(+1.43%)
Jan 19, 2021 103.01 103.28 96.94 97.50 1,344,201 -5.06(-4.93%)
Jan 15, 2021 104.29 106.12 101.42 102.56 768,000 -2.53(-2.41%)
Jan 14, 2021 104.52 108.54 104.16 105.09 517,188 +1.07(+1.03%)
Jan 13, 2021 103.73 105.60 102.89 104.02 764,649 +0.04(+0.04%)
Jan 12, 2021 102.07 105.12 102.07 103.98 586,803 +1.91(+1.87%)
Jan 11, 2021 99.89 103.23 99.21 102.07 517,398 +1.35(+1.34%)
Jan 08, 2021 100.11 103.27 99.90 100.72 510,100 +1.51(+1.52%)
Jan 07, 2021 99.01 100.08 97.55 99.21 533,032 +1.01(+1.03%)
Jan 06, 2021 95.28 99.57 94.51 98.20 644,865 +3.45(+3.64%)
Jan 05, 2021 91.82 95.28 91.66 94.75 549,551 +2.29(+2.48%)
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.