Floor & Decor Holdings Inc (NY: FND )

116.31 -1.48 (-1.26%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 122.80 123.23 121.25 122.75 724,297 +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%)
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.