Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Floor & Decor Holdings Inc (NY: FND )

122.77 +1.78 (+1.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 120.38 121.35 117.72 120.99 994,321 +2.47(+2.08%)
Sep 25, 2024 120.65 120.73 118.06 118.52 719,733 -2.20(-1.82%)
Sep 24, 2024 120.99 121.24 119.54 120.72 785,267 +0.98(+0.82%)
Sep 23, 2024 120.78 120.78 118.31 119.74 862,714 +0.12(+0.10%)
Sep 20, 2024 120.37 121.08 118.65 119.62 1,339,376 -1.01(-0.84%)
Sep 19, 2024 120.36 120.85 118.18 120.63 1,013,090 +3.13(+2.66%)
Sep 18, 2024 117.67 121.19 114.92 117.50 1,289,881 -0.06(-0.05%)
Sep 17, 2024 117.23 119.28 116.58 117.56 1,001,502 +0.93(+0.80%)
Sep 16, 2024 114.39 117.21 114.39 116.63 1,057,865 +2.71(+2.38%)
Sep 13, 2024 111.21 114.19 111.19 113.92 1,193,484 +4.50(+4.11%)
Sep 12, 2024 107.05 109.84 105.79 109.42 1,053,804 +2.81(+2.64%)
Sep 11, 2024 106.35 107.14 104.99 106.61 903,220 +0.36(+0.34%)
Sep 10, 2024 106.64 107.14 104.75 106.25 781,312 -0.19(-0.18%)
Sep 09, 2024 105.65 108.10 104.01 106.44 819,054 +0.57(+0.54%)
Sep 06, 2024 105.78 108.51 104.70 105.87 904,909 +0.37(+0.35%)
Sep 05, 2024 106.68 108.94 105.35 105.50 832,132 -1.01(-0.95%)
Sep 04, 2024 106.16 106.99 104.00 106.51 1,522,600 -1.50(-1.39%)
Sep 03, 2024 111.99 113.39 107.92 108.01 1,408,107 -4.43(-3.94%)
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%)
Jun 03, 2024 117.35 118.17 114.72 116.13 802,988 -0.73(-0.62%)
May 31, 2024 115.65 117.11 114.02 116.86 1,051,161 +2.42(+2.11%)
May 30, 2024 112.47 116.13 111.82 114.44 1,090,451 +2.85(+2.55%)
May 29, 2024 111.66 112.97 111.07 111.59 1,203,506 -2.02(-1.78%)
May 28, 2024 114.57 115.14 113.46 113.61 946,025 -0.43(-0.38%)
May 24, 2024 112.71 114.99 111.84 114.04 883,302 +1.82(+1.62%)
May 23, 2024 115.43 115.58 111.58 112.22 973,501 -2.76(-2.40%)
May 22, 2024 116.69 117.66 114.37 114.98 749,211 -1.85(-1.58%)
May 21, 2024 117.44 117.96 115.66 116.83 764,060 -0.96(-0.82%)
May 20, 2024 118.59 118.75 116.62 117.79 734,992 -1.15(-0.97%)
May 17, 2024 119.67 119.67 118.02 118.94 749,419 +0.00(+0.00%)
May 16, 2024 121.80 122.39 118.58 118.94 1,248,270 -3.65(-2.98%)
May 15, 2024 125.84 126.74 122.45 122.59 1,095,780 -0.96(-0.78%)
May 14, 2024 124.29 126.47 122.86 123.55 1,312,361 +0.98(+0.80%)
May 13, 2024 122.89 125.66 122.22 122.57 1,023,026 +1.08(+0.89%)
May 10, 2024 120.02 121.69 119.80 121.49 994,990 +1.48(+1.23%)
May 09, 2024 115.76 120.06 115.42 120.01 820,649 +4.66(+4.04%)
May 08, 2024 115.36 116.03 113.83 115.35 800,783 -1.56(-1.33%)
May 07, 2024 117.99 119.77 116.86 116.91 1,357,051 -0.06(-0.05%)
May 06, 2024 113.89 118.13 113.74 116.97 1,401,905 +3.93(+3.48%)
May 03, 2024 109.87 118.00 109.00 113.04 2,307,069 +0.28(+0.25%)
May 02, 2024 112.29 113.07 108.92 112.76 2,182,496 +3.47(+3.18%)
May 01, 2024 110.10 111.89 106.70 109.29 1,567,479 -1.04(-0.94%)
Apr 30, 2024 109.29 110.85 108.68 110.33 982,873 -0.93(-0.84%)
Apr 29, 2024 111.47 112.67 110.43 111.26 1,181,179 +0.33(+0.30%)
Apr 26, 2024 108.64 111.69 108.13 110.93 1,060,235 +2.87(+2.66%)
Apr 25, 2024 106.53 108.25 105.13 108.06 1,158,899 -1.60(-1.46%)
Apr 24, 2024 109.62 111.50 108.30 109.66 1,146,869 -0.31(-0.28%)
Apr 23, 2024 108.72 111.44 108.49 109.97 1,217,706 +1.46(+1.35%)
Apr 22, 2024 109.25 109.27 106.56 108.51 1,011,195 +0.41(+0.38%)
Apr 19, 2024 109.05 110.55 106.88 108.10 979,166 -1.48(-1.35%)
Apr 18, 2024 109.42 112.16 108.96 109.58 1,290,499 +1.15(+1.06%)
Apr 17, 2024 109.00 110.29 107.95 108.43 1,191,148 +0.29(+0.27%)
Apr 16, 2024 109.28 110.23 107.80 108.14 1,504,911 -2.17(-1.97%)
Apr 15, 2024 113.82 114.35 109.72 110.31 1,257,106 -2.12(-1.89%)
Apr 12, 2024 113.08 114.02 112.04 112.43 1,197,929 -2.26(-1.97%)
Apr 11, 2024 114.98 115.39 113.08 114.69 1,188,346 +0.61(+0.53%)
Apr 10, 2024 113.55 116.81 112.48 114.08 1,861,209 -8.67(-7.06%)
Apr 09, 2024 122.80 123.23 121.26 122.75 724,297 +1.14(+0.94%)
Apr 08, 2024 119.44 121.63 119.00 121.61 1,045,985 +2.42(+2.03%)
Apr 05, 2024 118.77 120.16 118.15 119.19 1,068,924 -0.21(-0.18%)
Apr 04, 2024 122.72 123.00 118.77 119.40 1,001,802 -1.66(-1.37%)
Apr 03, 2024 120.64 123.57 120.64 121.06 883,383 -0.33(-0.27%)
Apr 02, 2024 123.87 123.87 121.04 121.39 1,329,110 -5.30(-4.18%)
Apr 01, 2024 129.02 129.79 126.43 126.69 863,780 -2.93(-2.26%)
Mar 28, 2024 129.99 130.57 128.29 129.62 754,387 -0.03(-0.02%)
Mar 27, 2024 130.50 131.40 128.17 129.65 1,091,923 +1.79(+1.40%)
Mar 26, 2024 127.91 128.97 127.46 127.86 1,100,572 +0.47(+0.37%)
Mar 25, 2024 130.53 131.85 127.35 127.39 1,109,015 -2.81(-2.16%)
Mar 22, 2024 133.74 134.36 129.66 130.20 1,210,267 -3.55(-2.65%)
Mar 21, 2024 123.99 135.67 123.99 133.75 2,434,059 +10.42(+8.45%)
Mar 20, 2024 120.52 123.50 120.24 123.33 848,284 +3.54(+2.96%)
Mar 19, 2024 118.78 120.45 118.56 119.79 1,028,650 +1.11(+0.94%)
Mar 18, 2024 121.23 121.32 117.79 118.68 996,562 -2.01(-1.67%)
Mar 15, 2024 120.36 122.50 120.12 120.69 1,739,465 -0.68(-0.56%)
Mar 14, 2024 125.19 126.06 119.90 121.37 1,114,031 -4.24(-3.38%)
Mar 13, 2024 122.75 126.89 122.75 125.61 1,351,436 +3.81(+3.13%)
Mar 12, 2024 121.40 123.52 120.10 121.80 812,834 +0.96(+0.79%)
Mar 11, 2024 122.44 123.21 119.19 120.84 2,010,761 -3.42(-2.75%)
Mar 08, 2024 127.33 128.47 124.16 124.26 1,540,681 -2.40(-1.89%)
Mar 07, 2024 126.32 129.37 125.97 126.66 1,405,647 +1.19(+0.95%)
Mar 06, 2024 122.30 125.75 121.51 125.47 1,510,318 +4.69(+3.88%)
Mar 05, 2024 121.76 123.45 120.46 120.78 1,701,973 -3.08(-2.49%)
Mar 04, 2024 121.43 124.69 120.72 123.86 1,758,360 +2.49(+2.05%)
Mar 01, 2024 121.00 122.89 119.87 121.37 1,998,616 +0.25(+0.21%)
Feb 29, 2024 123.52 124.11 120.51 121.12 2,126,826 -2.14(-1.74%)
Feb 28, 2024 119.86 123.66 119.67 123.26 1,700,044 +2.71(+2.25%)
Feb 27, 2024 117.63 120.69 116.94 120.55 2,138,274 +4.58(+3.95%)
Feb 26, 2024 114.15 117.89 113.67 115.97 1,836,880 -1.14(-0.97%)
Feb 23, 2024 117.00 117.89 113.10 117.11 2,813,950 +3.58(+3.15%)
Feb 22, 2024 114.64 114.64 110.42 113.53 2,275,698 +4.24(+3.88%)
Feb 21, 2024 109.18 109.76 107.40 109.29 1,792,842 -0.44(-0.40%)
Feb 20, 2024 108.85 110.09 107.53 109.73 2,190,318 -1.21(-1.09%)
Feb 16, 2024 109.79 112.04 109.07 110.94 1,118,444 +0.85(+0.77%)
Feb 15, 2024 110.32 110.83 109.11 110.09 1,119,119 +0.84(+0.77%)
Feb 14, 2024 107.66 109.89 106.80 109.25 2,045,242 +3.15(+2.97%)
Feb 13, 2024 105.17 108.00 102.70 106.10 2,627,544 -5.72(-5.12%)
Feb 12, 2024 109.00 112.57 108.63 111.82 1,896,921 +3.16(+2.91%)
Feb 09, 2024 107.37 109.22 106.82 108.66 755,206 +2.20(+2.07%)
Feb 08, 2024 104.80 107.04 104.80 106.46 900,511 +1.51(+1.44%)
Feb 07, 2024 104.60 105.78 103.79 104.95 1,107,752 +1.33(+1.28%)
Feb 06, 2024 102.75 104.26 102.41 103.62 1,186,513 +0.36(+0.35%)
Feb 05, 2024 102.93 103.42 100.06 103.26 1,225,316 -1.40(-1.34%)
Feb 02, 2024 101.55 105.48 100.22 104.66 1,522,877 +0.18(+0.17%)
Feb 01, 2024 100.43 104.54 100.22 104.48 1,967,499 +3.92(+3.90%)
Jan 31, 2024 102.51 105.21 100.44 100.56 1,756,821 -1.61(-1.58%)
Jan 30, 2024 103.98 104.57 101.65 102.17 2,277,798 -2.32(-2.22%)
Jan 29, 2024 107.80 108.00 102.46 104.49 2,184,364 -3.88(-3.58%)
Jan 26, 2024 108.49 109.47 107.84 108.37 702,130 +0.50(+0.46%)
Jan 25, 2024 108.15 108.57 106.45 107.87 938,325 +0.92(+0.86%)
Jan 24, 2024 109.26 109.44 106.93 106.95 914,615 -1.12(-1.04%)
Jan 23, 2024 110.25 111.01 107.53 108.07 1,446,833 -1.81(-1.65%)
Jan 22, 2024 107.86 110.09 107.45 109.88 1,718,537 +2.52(+2.35%)
Jan 19, 2024 105.69 107.42 104.56 107.36 878,624 +2.01(+1.91%)
Jan 18, 2024 103.75 105.46 103.48 105.35 988,188 +2.31(+2.24%)
Jan 17, 2024 102.54 103.34 101.06 103.04 1,198,234 -0.74(-0.71%)
Jan 16, 2024 104.21 104.41 102.36 103.78 1,100,484 -1.91(-1.81%)
Jan 12, 2024 105.78 106.50 104.35 105.69 859,462 +0.31(+0.29%)
Jan 11, 2024 105.47 106.15 103.92 105.38 1,197,465 -0.47(-0.44%)
Jan 10, 2024 106.15 106.55 104.39 105.85 1,983,853 +0.85(+0.81%)
Jan 09, 2024 105.06 106.47 104.55 105.00 1,184,323 -1.78(-1.67%)
Jan 08, 2024 105.13 106.97 104.07 106.78 945,391 +2.25(+2.15%)
Jan 05, 2024 102.88 106.18 102.88 104.53 892,233 +0.53(+0.51%)
Jan 04, 2024 101.98 105.97 101.84 104.00 1,507,633 +1.08(+1.05%)
Jan 03, 2024 108.05 108.55 102.80 102.92 1,312,888 -7.20(-6.54%)
Jan 02, 2024 110.38 111.89 108.96 110.12 1,403,010 -1.44(-1.29%)
Dec 29, 2023 112.67 113.79 111.30 111.56 1,188,109 -2.33(-2.05%)
Dec 28, 2023 115.33 115.33 113.32 113.89 1,017,688 -1.38(-1.20%)
Dec 27, 2023 116.29 116.29 114.49 115.27 1,389,870 -0.65(-0.56%)
Dec 26, 2023 114.00 116.70 113.56 115.92 1,056,652 +2.21(+1.94%)
Dec 22, 2023 114.17 114.30 112.75 113.71 666,396 -0.31(-0.27%)
Dec 21, 2023 113.09 115.15 112.58 114.02 1,269,425 +2.90(+2.61%)
Dec 20, 2023 111.26 114.12 110.86 111.12 2,822,815 -1.25(-1.11%)
Dec 19, 2023 111.63 113.15 111.14 112.37 1,064,172 +1.84(+1.66%)
Dec 18, 2023 112.22 112.22 110.18 110.53 820,407 -1.31(-1.17%)
Dec 15, 2023 111.53 113.13 110.15 111.84 2,260,060 +0.10(+0.09%)
Dec 14, 2023 107.80 111.93 107.80 111.74 2,356,482 +6.45(+6.13%)
Dec 13, 2023 99.16 106.39 98.52 105.29 1,997,109 +6.47(+6.55%)
Dec 12, 2023 101.12 102.00 98.63 98.82 1,672,720 -2.03(-2.01%)
Dec 11, 2023 101.03 101.83 100.81 100.85 961,177 -0.08(-0.08%)
Dec 08, 2023 100.82 101.42 99.29 100.93 936,673 +0.13(+0.13%)
Dec 07, 2023 100.14 100.95 99.69 100.80 1,196,175 +0.52(+0.52%)
Dec 06, 2023 99.01 101.98 98.83 100.28 1,653,727 +2.31(+2.36%)
Dec 05, 2023 97.91 98.86 96.95 97.97 1,400,770 -0.95(-0.96%)
Dec 04, 2023 97.12 99.79 97.01 98.92 1,750,510 +1.32(+1.35%)
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.