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 (%)
Aug 30, 2024 112.61 112.85 109.32 112.44 752,930 +1.78(+1.61%)
Aug 29, 2024 112.41 112.62 110.32 110.66 790,366 -0.34(-0.31%)
Aug 28, 2024 110.40 111.64 109.64 111.00 900,737 +0.08(+0.07%)
Aug 27, 2024 109.92 111.64 109.40 110.92 1,180,047 -0.10(-0.09%)
Aug 26, 2024 112.36 112.62 110.25 111.02 778,027 -0.63(-0.56%)
Aug 23, 2024 107.31 112.28 107.03 111.65 842,954 +5.15(+4.84%)
Aug 22, 2024 107.86 109.03 106.25 106.50 815,486 -2.17(-2.00%)
Aug 21, 2024 107.70 108.77 106.81 108.67 715,121 +2.33(+2.19%)
Aug 20, 2024 106.81 108.02 104.96 106.34 728,608 -0.91(-0.85%)
Aug 19, 2024 105.18 108.18 105.11 107.25 1,308,539 +2.08(+1.98%)
Aug 16, 2024 105.16 106.36 103.51 105.17 1,023,413 -0.35(-0.33%)
Aug 15, 2024 106.00 106.97 103.02 105.52 1,219,778 +2.40(+2.33%)
Aug 14, 2024 104.53 105.15 101.77 103.12 1,433,413 -0.79(-0.76%)
Aug 13, 2024 99.59 104.22 99.45 103.91 1,857,494 +4.38(+4.40%)
Aug 12, 2024 99.69 99.88 97.20 99.53 1,355,800 -0.09(-0.09%)
Aug 09, 2024 99.10 100.00 97.90 99.62 1,182,099 +0.77(+0.78%)
Aug 08, 2024 96.98 99.45 96.57 98.85 1,046,477 +2.37(+2.46%)
Aug 07, 2024 98.55 100.11 95.99 96.48 2,294,499 -0.80(-0.82%)
Aug 06, 2024 97.85 98.86 94.48 97.28 1,530,226 +0.24(+0.25%)
Aug 05, 2024 91.73 98.65 90.55 97.04 3,327,510 -0.85(-0.87%)
Aug 02, 2024 95.29 98.59 89.06 97.89 4,632,790 +3.75(+3.98%)
Aug 01, 2024 98.07 99.25 92.90 94.14 2,728,640 -3.86(-3.94%)
Jul 31, 2024 96.90 100.74 94.93 98.00 2,258,700 +2.26(+2.36%)
Jul 30, 2024 97.01 97.94 94.51 95.74 2,527,748 -1.62(-1.66%)
Jul 29, 2024 96.64 97.65 95.20 97.36 1,953,923 +1.31(+1.36%)
Jul 26, 2024 95.03 98.32 94.42 96.05 2,001,733 +2.61(+2.79%)
Jul 25, 2024 90.87 95.93 90.27 93.44 1,992,511 +2.36(+2.59%)
Jul 24, 2024 93.19 94.30 90.94 91.08 1,244,377 -2.85(-3.03%)
Jul 23, 2024 93.44 95.15 92.98 93.93 1,244,367 -0.04(-0.04%)
Jul 22, 2024 94.23 95.90 92.19 93.97 1,736,403 +1.33(+1.44%)
Jul 19, 2024 93.08 95.15 92.07 92.64 1,334,152 -1.04(-1.11%)
Jul 18, 2024 94.08 98.52 92.86 93.68 1,805,377 -0.32(-0.34%)
Jul 17, 2024 92.73 96.42 92.60 94.00 2,281,117 -0.90(-0.95%)
Jul 16, 2024 91.83 95.35 91.39 94.90 3,208,534 +4.36(+4.82%)
Jul 15, 2024 94.38 94.72 89.66 90.54 3,040,345 -4.18(-4.41%)
Jul 12, 2024 95.47 97.16 94.65 94.72 2,492,134 -1.25(-1.30%)
Jul 11, 2024 95.14 97.30 93.95 95.97 3,964,636 +4.72(+5.17%)
Jul 10, 2024 89.89 92.17 89.15 91.25 3,103,327 +1.38(+1.54%)
Jul 09, 2024 92.09 92.47 89.81 89.87 2,234,034 -2.34(-2.54%)
Jul 08, 2024 93.73 94.33 91.10 92.21 3,007,246 -0.98(-1.05%)
Jul 05, 2024 97.25 97.59 93.10 93.19 1,894,922 -3.79(-3.91%)
Jul 03, 2024 96.71 98.10 96.28 96.98 1,547,925 +0.91(+0.95%)
Jul 02, 2024 94.18 96.11 93.10 96.07 2,064,911 +0.80(+0.84%)
Jul 01, 2024 98.00 98.85 94.73 95.27 2,394,212 -4.14(-4.16%)
Jun 28, 2024 100.36 101.64 98.69 99.41 4,181,065 -1.31(-1.30%)
Jun 27, 2024 104.89 104.89 100.24 100.72 2,628,969 -4.84(-4.59%)
Jun 26, 2024 104.55 106.89 104.02 105.56 1,542,993 +0.61(+0.58%)
Jun 25, 2024 112.71 112.71 104.90 104.95 3,286,348 -8.79(-7.73%)
Jun 24, 2024 114.81 115.99 113.15 113.74 1,297,016 -0.92(-0.80%)
Jun 21, 2024 116.78 116.78 113.44 114.66 1,766,091 -2.83(-2.41%)
Jun 20, 2024 119.03 120.30 116.03 117.49 1,274,716 -2.32(-1.94%)
Jun 18, 2024 118.38 120.25 117.11 119.81 793,747 +1.32(+1.11%)
Jun 17, 2024 117.37 119.92 117.17 118.49 942,611 +0.29(+0.25%)
Jun 14, 2024 119.46 120.50 116.70 118.20 1,127,706 -3.16(-2.60%)
Jun 13, 2024 122.26 122.62 120.05 121.36 888,635 -0.54(-0.44%)
Jun 12, 2024 121.77 126.24 121.16 121.90 1,139,610 +6.04(+5.21%)
Jun 11, 2024 115.35 116.79 113.46 115.86 788,451 -0.08(-0.07%)
Jun 10, 2024 115.20 117.42 114.96 115.94 749,946 -1.01(-0.86%)
Jun 07, 2024 117.44 119.17 116.55 116.95 995,505 -2.72(-2.27%)
Jun 06, 2024 119.50 121.67 117.65 119.67 1,052,548 -0.33(-0.27%)
Jun 05, 2024 113.76 120.14 113.61 120.00 1,175,014 +6.80(+6.01%)
Jun 04, 2024 115.05 115.54 113.05 113.20 876,948 -2.93(-2.52%)
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.