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

Floor & Decor Holdings Inc (NY: FND )

109.81 -1.45 (-1.31%)
Streaming Delayed Price Updated: 11:37 AM EDT, Apr 30, 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 (%)
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 122.80 123.23 121.25 122.75 724,297 +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%)
Dec 01, 2023 91.97 97.78 91.15 97.60 2,474,603 +5.89(+6.42%)
Nov 30, 2023 92.67 92.67 90.97 91.71 1,304,659 -0.49(-0.53%)
Nov 29, 2023 92.14 94.78 91.24 92.20 2,160,765 -0.71(-0.76%)
Nov 28, 2023 91.82 93.62 91.24 92.91 1,086,458 +1.04(+1.13%)
Nov 27, 2023 91.34 93.03 90.58 91.87 1,277,467 -0.35(-0.38%)
Nov 24, 2023 90.25 92.37 90.25 92.22 576,068 +0.45(+0.49%)
Nov 22, 2023 90.51 93.14 89.66 91.77 1,297,379 +2.18(+2.43%)
Nov 21, 2023 89.23 89.94 88.53 89.59 1,023,777 -0.93(-1.03%)
Nov 20, 2023 89.57 91.13 89.39 90.52 1,058,884 +0.73(+0.81%)
Nov 17, 2023 89.87 90.42 88.54 89.79 1,196,546 +0.78(+0.88%)
Nov 16, 2023 89.10 90.70 88.22 89.01 1,537,033 -1.00(-1.11%)
Nov 15, 2023 86.22 91.14 86.22 90.01 3,698,765 +4.28(+4.99%)
Nov 14, 2023 83.56 88.66 83.56 85.73 3,685,746 +5.56(+6.94%)
Nov 13, 2023 78.97 80.22 77.81 80.17 1,394,465 +1.03(+1.30%)
Nov 10, 2023 77.94 79.24 77.16 79.14 1,035,004 +1.48(+1.91%)
Nov 09, 2023 80.18 80.59 77.01 77.66 1,347,253 -2.73(-3.40%)
Nov 08, 2023 79.59 81.24 78.59 80.39 1,787,785 +0.93(+1.17%)
Nov 07, 2023 78.16 79.83 78.16 79.46 2,202,534 +1.63(+2.09%)
Nov 06, 2023 81.00 81.55 76.30 77.83 4,124,504 -2.92(-3.62%)
Nov 03, 2023 80.00 84.95 76.55 80.75 7,532,340 -4.17(-4.91%)
Nov 02, 2023 84.56 86.06 84.03 84.92 2,863,568 +2.01(+2.42%)
Nov 01, 2023 82.30 82.92 80.24 82.91 1,760,198 +0.51(+0.62%)
Oct 31, 2023 81.27 83.64 80.84 82.40 2,063,441 +1.55(+1.92%)
Oct 30, 2023 77.53 81.34 77.53 80.85 1,989,858 +3.30(+4.26%)
Oct 27, 2023 77.99 78.78 76.69 77.55 2,136,734 +0.39(+0.51%)
Oct 26, 2023 78.79 79.55 76.94 77.16 1,842,473 -1.69(-2.14%)
Oct 25, 2023 79.68 80.27 78.25 78.85 1,376,316 -1.91(-2.37%)
Oct 24, 2023 82.16 83.09 79.46 80.76 1,725,471 -1.44(-1.75%)
Oct 23, 2023 82.25 84.16 80.98 82.20 1,311,260 -0.14(-0.17%)
Oct 20, 2023 83.63 84.06 81.06 82.34 2,305,383 -1.95(-2.31%)
Oct 19, 2023 85.27 86.44 83.63 84.29 19,517,828 -1.45(-1.69%)
Oct 18, 2023 91.21 91.22 85.73 85.74 7,327,546 +0.83(+0.98%)
Oct 17, 2023 84.50 85.58 84.39 84.91 1,363,354 +0.23(+0.27%)
Oct 16, 2023 83.80 85.08 83.16 84.68 1,101,715 +1.93(+2.33%)
Oct 13, 2023 82.72 83.76 82.18 82.75 1,823,905 -0.20(-0.24%)
Oct 12, 2023 86.35 86.40 82.61 82.95 2,010,594 -4.50(-5.15%)
Oct 11, 2023 89.02 89.94 86.76 87.45 724,833 -1.92(-2.15%)
Oct 10, 2023 88.39 90.51 87.64 89.37 1,155,310 +1.95(+2.23%)
Oct 09, 2023 84.68 87.52 84.68 87.42 935,041 +1.47(+1.71%)
Oct 06, 2023 84.42 86.89 83.50 85.95 1,233,734 +0.77(+0.90%)
Oct 05, 2023 85.60 86.29 83.28 85.18 2,035,019 -2.30(-2.63%)
Oct 04, 2023 86.98 87.85 85.88 87.48 1,440,993 +0.93(+1.07%)
Oct 03, 2023 90.16 91.02 85.55 86.55 2,021,808 -4.80(-5.25%)
Oct 02, 2023 90.54 91.75 90.06 91.35 1,346,720 +0.85(+0.94%)
Sep 29, 2023 90.19 92.31 90.05 90.50 1,520,737 +1.01(+1.13%)
Sep 28, 2023 89.68 91.51 88.66 89.49 2,656,693 -0.41(-0.46%)
Sep 27, 2023 89.96 90.20 88.45 89.90 2,125,891 +0.41(+0.46%)
Sep 26, 2023 90.32 91.09 89.22 89.49 976,089 -1.46(-1.61%)
Sep 25, 2023 89.42 91.58 90.83 90.95 1,562,937 +1.45(+1.62%)
Sep 22, 2023 91.29 91.63 89.33 89.50 1,622,267 -1.05(-1.16%)
Sep 21, 2023 92.46 93.48 90.42 90.55 2,202,970 -3.14(-3.35%)
Sep 20, 2023 94.47 95.14 93.45 93.69 1,733,514 +0.89(+0.96%)
Sep 19, 2023 91.64 93.13 91.00 92.80 1,461,675 +0.66(+0.72%)
Sep 18, 2023 93.61 93.61 91.79 92.14 1,621,890 -1.66(-1.77%)
Sep 15, 2023 94.90 94.90 92.91 93.80 1,486,853 -1.27(-1.34%)
Sep 14, 2023 94.89 95.64 94.24 95.07 926,584 +1.33(+1.42%)
Sep 13, 2023 92.88 95.12 92.29 93.74 1,708,150 -0.01(-0.01%)
Sep 12, 2023 93.02 95.92 92.76 93.75 1,859,295 -0.47(-0.50%)
Sep 11, 2023 95.23 96.42 94.07 94.22 1,238,914 +0.50(+0.53%)
Sep 08, 2023 95.00 95.64 92.99 93.72 2,030,273 -1.93(-2.02%)
Sep 07, 2023 97.19 98.00 95.61 95.65 1,039,592 -1.29(-1.33%)
Sep 06, 2023 97.27 98.16 95.62 96.94 885,814 -0.32(-0.33%)
Sep 05, 2023 99.32 99.53 96.48 97.26 1,070,706 -2.74(-2.74%)
Sep 01, 2023 101.17 101.93 99.52 100.00 984,777 +0.30(+0.30%)
Aug 31, 2023 101.78 101.81 99.43 99.70 934,483 -1.66(-1.64%)
Aug 30, 2023 99.40 102.32 98.88 101.36 1,161,020 +1.58(+1.58%)
Aug 29, 2023 96.55 100.36 96.39 99.78 758,879 +3.04(+3.14%)
Aug 28, 2023 97.21 97.56 96.11 96.74 551,434 +0.81(+0.84%)
Aug 25, 2023 96.06 97.12 94.24 95.93 1,685,291 -0.20(-0.21%)
Aug 24, 2023 99.07 99.66 96.11 96.13 1,095,015 -3.54(-3.55%)
Aug 23, 2023 98.78 99.95 97.75 99.67 1,479,485 +1.46(+1.49%)
Aug 22, 2023 98.93 99.02 97.45 98.21 910,521 +0.29(+0.30%)
Aug 21, 2023 98.88 99.29 97.30 97.92 928,345 -0.79(-0.80%)
Aug 18, 2023 96.62 99.27 96.23 98.71 1,026,358 +0.84(+0.86%)
Aug 17, 2023 102.03 102.70 97.24 97.87 1,518,579 -4.30(-4.21%)
Aug 16, 2023 104.85 105.80 102.07 102.17 964,810 -2.75(-2.62%)
Aug 15, 2023 105.05 106.13 103.59 104.92 891,721 -0.17(-0.16%)
Aug 14, 2023 104.28 105.30 103.29 105.09 829,579 +0.82(+0.79%)
Aug 11, 2023 104.80 106.39 103.99 104.27 798,312 -1.20(-1.14%)
Aug 10, 2023 106.25 107.96 104.61 105.47 810,957 +0.10(+0.09%)
Aug 09, 2023 105.49 107.12 104.40 105.37 1,139,213 -0.12(-0.11%)
Aug 08, 2023 102.81 105.80 102.41 105.49 1,007,134 +1.57(+1.51%)
Aug 07, 2023 102.96 105.93 102.20 103.92 1,240,828 +1.39(+1.36%)
Aug 04, 2023 103.70 105.89 101.16 102.53 3,071,430 -8.52(-7.67%)
Aug 03, 2023 110.28 111.79 109.01 111.05 1,910,595 -0.48(-0.43%)
Aug 02, 2023 112.48 113.06 110.68 111.53 1,354,859 -2.74(-2.40%)
Aug 01, 2023 113.19 114.85 112.75 114.27 898,608 -0.58(-0.51%)
Jul 31, 2023 114.23 115.25 114.00 114.85 1,129,499 +0.90(+0.79%)
Jul 28, 2023 113.56 114.78 112.57 113.95 980,364 +3.47(+3.14%)
Jul 27, 2023 113.42 114.62 110.40 110.48 899,260 -1.19(-1.07%)
Jul 26, 2023 110.98 112.73 110.59 111.67 653,735 +1.02(+0.92%)
Jul 25, 2023 110.04 112.06 109.45 110.65 1,484,679 +0.65(+0.59%)
Jul 24, 2023 111.00 111.90 109.84 110.00 1,367,643 -1.20(-1.08%)
Jul 21, 2023 111.36 112.35 110.29 111.20 1,400,650 -2.01(-1.78%)
Jul 20, 2023 114.63 116.03 112.29 113.21 1,222,221 -1.85(-1.61%)
Jul 19, 2023 113.08 115.69 112.79 115.06 1,004,808 +2.30(+2.04%)
Jul 18, 2023 110.56 113.20 109.83 112.76 1,215,578 +2.27(+2.05%)
Jul 17, 2023 110.53 111.25 110.05 110.49 1,203,035 -0.66(-0.59%)
Jul 14, 2023 113.03 113.25 110.60 111.15 1,533,247 -2.10(-1.85%)
Jul 13, 2023 113.40 113.96 112.03 113.25 961,951 -0.01(-0.01%)
Jul 12, 2023 110.00 114.63 110.00 113.26 1,927,749 +4.26(+3.91%)
Jul 11, 2023 104.91 109.42 104.82 109.00 1,861,481 +4.33(+4.14%)
Jul 10, 2023 100.74 104.68 100.71 104.67 1,302,533 +3.75(+3.72%)
Jul 07, 2023 101.39 102.43 100.67 100.92 652,166 +0.49(+0.49%)
Jul 06, 2023 101.87 102.55 99.92 100.43 1,189,200 -3.13(-3.02%)
Jul 05, 2023 103.92 104.45 102.68 103.56 954,768 -0.46(-0.44%)
Jul 03, 2023 103.75 104.90 103.36 104.02 533,858 +0.06(+0.06%)
Jun 30, 2023 102.64 104.79 101.75 103.96 1,487,673 +2.40(+2.36%)
Jun 29, 2023 102.89 103.51 100.27 101.56 1,417,714 -1.30(-1.26%)
Jun 28, 2023 102.42 104.98 102.00 102.86 1,108,532 +0.36(+0.35%)
Jun 27, 2023 97.97 102.94 97.67 102.50 1,188,161 +5.29(+5.44%)
Jun 26, 2023 97.57 98.59 95.54 97.21 1,172,934 -0.76(-0.78%)
Jun 23, 2023 96.67 100.42 95.27 97.97 2,074,386 +2.25(+2.35%)
Jun 22, 2023 96.03 96.47 94.36 95.72 793,434 -0.46(-0.48%)
Jun 21, 2023 96.14 96.93 94.21 96.18 1,045,006 +0.16(+0.17%)
Jun 20, 2023 95.27 96.44 94.22 96.02 908,617 -0.24(-0.25%)
Jun 16, 2023 97.36 97.84 95.68 96.26 885,255 -0.81(-0.83%)
Jun 15, 2023 95.99 97.44 97.07 662,921 +5.02(+5.45%)
May 08, 2023 92.30 93.00 90.59 92.05 1,380,054 -0.39(-0.42%)
May 05, 2023 91.05 94.10 87.62 92.44 4,863,544 -4.88(-5.01%)
May 04, 2023 97.50 100.13 96.56 97.32 1,658,151 -0.23(-0.24%)
May 03, 2023 99.50 101.31 97.32 97.55 1,591,613 -1.92(-1.93%)
May 02, 2023 99.60 100.30 97.65 99.47 839,661 -0.19(-0.19%)
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.