Skip to main content

Floor & Decor Holdings Inc (NY: FND )

121.36 -0.54 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.