NYSE - Delayed Quote USD

Floor & Decor Holdings, Inc. (FND)

110.93 +2.87 (+2.66%)
At close: April 26 at 4:00 PM EDT
111.80 +0.87 (+0.78%)
After hours: April 26 at 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 108.64 111.69 108.13 110.93 110.93 1,060,200
Apr 25, 2024 106.53 108.25 105.13 108.06 108.06 1,158,900
Apr 24, 2024 109.62 111.50 108.30 109.66 109.66 1,146,900
Apr 23, 2024 108.72 111.44 108.49 109.97 109.97 1,217,700
Apr 22, 2024 109.25 109.27 106.56 108.51 108.51 1,011,200
Apr 19, 2024 109.05 110.55 106.88 108.10 108.10 979,200
Apr 18, 2024 109.42 112.16 108.96 109.58 109.58 1,290,500
Apr 17, 2024 109.00 110.29 107.95 108.43 108.43 1,191,100
Apr 16, 2024 109.28 110.23 107.80 108.14 108.14 1,504,900
Apr 15, 2024 113.82 114.35 109.72 110.31 110.31 1,257,100
Apr 12, 2024 113.08 114.02 112.04 112.43 112.43 1,197,900
Apr 11, 2024 114.98 115.39 113.08 114.69 114.69 1,188,300
Apr 10, 2024 113.55 116.81 112.48 114.08 114.08 1,861,200
Apr 9, 2024 122.80 123.23 121.25 122.75 122.75 724,300
Apr 8, 2024 119.44 121.63 119.00 121.61 121.61 1,046,000
Apr 5, 2024 118.77 120.16 118.15 119.19 119.19 1,068,900
Apr 4, 2024 122.72 123.00 118.77 119.40 119.40 1,001,800
Apr 3, 2024 120.64 123.57 120.64 121.06 121.06 883,400
Apr 2, 2024 123.87 123.87 121.04 121.39 121.39 1,329,100
Apr 1, 2024 129.02 129.79 126.43 126.69 126.69 863,800
Mar 28, 2024 129.99 130.57 128.29 129.62 129.62 754,400
Mar 27, 2024 130.50 131.76 128.17 129.65 129.65 1,091,900
Mar 26, 2024 127.91 128.97 127.46 127.86 127.86 1,100,600
Mar 25, 2024 130.53 131.85 127.35 127.39 127.39 1,109,000
Mar 22, 2024 133.74 134.36 129.66 130.20 130.20 1,210,300
Mar 21, 2024 123.99 135.67 123.99 133.75 133.75 2,434,100
Mar 20, 2024 120.52 123.50 120.24 123.33 123.33 848,300
Mar 19, 2024 118.78 120.45 118.56 119.79 119.79 1,028,700
Mar 18, 2024 121.23 121.32 117.79 118.68 118.68 996,600
Mar 15, 2024 120.36 122.50 120.12 120.69 120.69 1,739,500
Mar 14, 2024 125.19 126.06 119.90 121.37 121.37 1,114,000
Mar 13, 2024 122.75 126.89 122.75 125.61 125.61 1,351,400
Mar 12, 2024 121.40 123.52 120.10 121.80 121.80 812,800
Mar 11, 2024 122.44 123.21 119.19 120.84 120.84 2,010,800
Mar 8, 2024 127.33 128.47 124.16 124.26 124.26 1,540,600
Mar 7, 2024 126.32 129.37 125.97 126.66 126.66 1,405,600
Mar 6, 2024 122.30 125.75 121.51 125.47 125.47 1,510,300
Mar 5, 2024 121.76 123.45 120.46 120.78 120.78 1,702,000
Mar 4, 2024 121.43 124.69 120.72 123.86 123.86 1,758,400
Mar 1, 2024 121.00 122.89 119.87 121.37 121.37 1,998,600
Feb 29, 2024 123.52 124.11 120.51 121.12 121.12 2,126,800
Feb 28, 2024 119.86 123.66 119.67 123.26 123.26 1,700,000
Feb 27, 2024 117.63 120.69 116.93 120.55 120.55 2,138,300
Feb 26, 2024 114.15 117.89 113.67 115.97 115.97 1,835,700
Feb 23, 2024 117.00 117.89 113.10 117.11 117.11 2,813,900
Feb 22, 2024 114.64 114.64 110.42 113.53 113.53 2,277,000
Feb 21, 2024 109.18 109.76 107.40 109.29 109.29 1,792,800
Feb 20, 2024 108.85 110.09 107.53 109.73 109.73 2,189,400
Feb 16, 2024 109.79 112.04 109.07 110.94 110.94 1,118,400
Feb 15, 2024 110.32 110.83 109.11 110.09 110.09 1,119,100
Feb 14, 2024 107.66 109.89 106.79 109.25 109.25 2,045,200
Feb 13, 2024 105.17 108.00 102.70 106.10 106.10 2,627,500
Feb 12, 2024 109.00 112.57 108.63 111.82 111.82 1,896,900
Feb 9, 2024 107.37 109.21 106.82 108.66 108.66 755,200
Feb 8, 2024 104.80 107.04 104.80 106.46 106.46 900,500
Feb 7, 2024 104.60 105.78 103.79 104.95 104.95 1,107,800
Feb 6, 2024 102.75 104.26 102.41 103.62 103.62 1,186,500
Feb 5, 2024 102.93 103.43 100.07 103.26 103.26 1,225,300
Feb 2, 2024 101.55 105.48 100.22 104.66 104.66 1,522,900
Feb 1, 2024 100.43 104.54 100.22 104.48 104.48 1,967,500
Jan 31, 2024 102.51 105.21 100.44 100.56 100.56 1,756,800
Jan 30, 2024 103.98 104.57 101.65 102.17 102.17 2,277,800
Jan 29, 2024 107.80 108.00 102.46 104.49 104.49 2,184,400
Jan 26, 2024 108.49 109.47 107.84 108.37 108.37 702,100
Jan 25, 2024 108.15 108.57 106.46 107.87 107.87 938,300
Jan 24, 2024 109.26 109.44 106.93 106.95 106.95 914,600
Jan 23, 2024 110.25 111.01 107.53 108.07 108.07 1,444,400
Jan 22, 2024 107.86 110.09 107.45 109.88 109.88 1,718,500
Jan 19, 2024 105.69 107.42 104.56 107.36 107.36 878,600
Jan 18, 2024 103.75 105.46 103.48 105.35 105.35 988,200
Jan 17, 2024 102.54 103.34 101.06 103.04 103.04 1,198,200
Jan 16, 2024 104.21 104.41 102.36 103.78 103.78 1,100,500
Jan 12, 2024 105.78 106.50 104.35 105.69 105.69 859,500
Jan 11, 2024 105.47 106.15 103.92 105.38 105.38 1,197,500
Jan 10, 2024 106.15 106.54 104.39 105.85 105.85 1,983,900
Jan 9, 2024 105.06 106.46 104.55 105.00 105.00 1,184,300
Jan 8, 2024 105.13 106.97 104.07 106.78 106.78 945,400
Jan 5, 2024 102.88 106.18 102.88 104.53 104.53 892,200
Jan 4, 2024 101.98 105.97 101.85 104.00 104.00 1,507,600
Jan 3, 2024 108.05 108.55 102.80 102.92 102.92 1,312,900
Jan 2, 2024 110.38 111.89 108.96 110.12 110.12 1,403,000
Dec 29, 2023 112.67 113.79 111.30 111.56 111.56 1,188,100
Dec 28, 2023 115.33 115.33 113.32 113.89 113.89 1,017,700
Dec 27, 2023 116.29 116.29 114.49 115.27 115.27 1,389,900
Dec 26, 2023 114.00 116.70 113.57 115.92 115.92 1,056,700
Dec 22, 2023 114.17 114.30 112.75 113.71 113.71 666,400
Dec 21, 2023 113.09 115.15 112.57 114.02 114.02 1,251,200
Dec 20, 2023 111.26 114.12 110.86 111.12 111.12 2,822,800
Dec 19, 2023 111.63 113.15 111.14 112.37 112.37 1,064,200
Dec 18, 2023 112.22 112.22 110.18 110.53 110.53 820,400
Dec 15, 2023 111.53 113.13 110.15 111.84 111.84 2,259,600
Dec 14, 2023 107.80 111.93 107.80 111.74 111.74 2,356,500
Dec 13, 2023 99.16 106.39 98.52 105.29 105.29 1,997,100
Dec 12, 2023 101.12 102.00 98.63 98.82 98.82 1,672,700
Dec 11, 2023 101.03 101.83 100.81 100.85 100.85 961,200
Dec 8, 2023 100.82 101.42 99.29 100.93 100.93 936,700
Dec 7, 2023 100.14 100.95 99.69 100.80 100.80 1,196,200
Dec 6, 2023 99.01 101.98 98.83 100.28 100.28 1,653,700
Dec 5, 2023 97.91 98.86 96.96 97.97 97.97 1,400,800
Dec 4, 2023 97.12 99.79 97.01 98.92 98.92 1,750,100
Dec 1, 2023 91.97 97.78 91.15 97.60 97.60 2,474,600
Nov 30, 2023 92.67 92.67 90.97 91.71 91.71 1,304,700
Nov 29, 2023 92.14 94.78 91.24 92.20 92.20 2,160,800
Nov 28, 2023 91.82 93.63 91.24 92.91 92.91 1,086,500
Nov 27, 2023 91.34 93.03 90.58 91.87 91.87 1,277,500
Nov 24, 2023 90.25 92.37 90.25 92.22 92.22 576,100
Nov 22, 2023 90.51 93.14 89.66 91.77 91.77 1,297,400
Nov 21, 2023 89.23 89.94 88.53 89.59 89.59 1,023,800
Nov 20, 2023 89.57 91.13 89.39 90.52 90.52 1,058,800
Nov 17, 2023 89.87 90.43 88.54 89.79 89.79 1,196,500
Nov 16, 2023 89.10 90.70 88.22 89.01 89.01 1,537,000
Nov 15, 2023 86.22 91.14 86.13 90.01 90.01 3,698,800
Nov 14, 2023 83.56 88.66 83.56 85.73 85.73 3,685,700
Nov 13, 2023 78.97 80.22 77.82 80.17 80.17 1,394,500
Nov 10, 2023 77.94 79.24 77.15 79.14 79.14 1,035,000
Nov 9, 2023 80.18 80.59 77.01 77.66 77.66 1,347,300
Nov 8, 2023 79.59 81.24 78.59 80.39 80.39 1,787,800
Nov 7, 2023 78.16 79.83 78.16 79.46 79.46 2,202,500
Nov 6, 2023 81.00 81.55 76.30 77.83 77.83 4,124,500
Nov 3, 2023 80.00 84.95 76.55 80.75 80.75 7,532,300
Nov 2, 2023 84.56 86.06 84.03 84.92 84.92 2,864,200
Nov 1, 2023 82.30 82.92 80.24 82.91 82.91 1,760,200
Oct 31, 2023 81.27 83.64 80.84 82.40 82.40 2,063,400
Oct 30, 2023 77.53 81.34 77.53 80.85 80.85 1,989,900
Oct 27, 2023 77.99 78.78 76.69 77.55 77.55 2,136,600
Oct 26, 2023 78.79 79.55 76.94 77.16 77.16 1,842,500
Oct 25, 2023 79.68 80.27 78.25 78.85 78.85 1,376,300
Oct 24, 2023 82.16 83.09 79.46 80.76 80.76 1,725,500
Oct 23, 2023 82.25 84.16 80.98 82.20 82.20 1,311,300
Oct 20, 2023 83.63 84.06 81.06 82.34 82.34 2,305,400
Oct 19, 2023 85.27 86.44 83.63 84.29 84.29 19,517,800
Oct 18, 2023 91.21 91.22 85.73 85.74 85.74 7,327,500
Oct 17, 2023 84.50 85.58 84.39 84.91 84.91 1,364,100
Oct 16, 2023 83.80 85.08 83.16 84.68 84.68 1,101,700
Oct 13, 2023 82.72 83.76 82.18 82.75 82.75 1,823,900
Oct 12, 2023 86.35 86.40 82.61 82.95 82.95 2,010,600
Oct 11, 2023 89.02 89.94 86.76 87.45 87.45 724,800
Oct 10, 2023 88.39 90.51 87.64 89.37 89.37 1,155,300
Oct 9, 2023 84.68 87.52 84.68 87.42 87.42 935,000
Oct 6, 2023 84.42 86.89 83.50 85.95 85.95 1,232,900
Oct 5, 2023 85.60 86.29 83.28 85.18 85.18 2,035,000
Oct 4, 2023 86.98 87.85 85.88 87.48 87.48 1,441,000
Oct 3, 2023 90.16 91.02 85.55 86.55 86.55 2,021,800
Oct 2, 2023 90.54 91.75 90.06 91.35 91.35 1,346,700
Sep 29, 2023 90.19 92.31 90.04 90.50 90.50 1,520,700
Sep 28, 2023 89.68 91.51 88.66 89.49 89.49 2,656,700
Sep 27, 2023 89.96 90.20 88.45 89.90 89.90 2,125,900
Sep 26, 2023 90.32 91.09 89.22 89.49 89.49 976,100
Sep 25, 2023 89.42 91.60 89.31 90.95 90.95 1,562,900
Sep 22, 2023 91.29 91.63 89.33 89.50 89.50 1,622,300
Sep 21, 2023 92.46 93.48 90.42 90.55 90.55 2,203,000
Sep 20, 2023 94.47 95.14 93.45 93.69 93.69 1,733,500
Sep 19, 2023 91.64 93.13 91.00 92.80 92.80 1,461,700
Sep 18, 2023 93.61 93.61 91.79 92.14 92.14 1,621,800
Sep 15, 2023 94.90 94.90 92.91 93.80 93.80 1,486,900
Sep 14, 2023 94.89 95.64 94.24 95.07 95.07 926,600
Sep 13, 2023 92.88 95.13 92.29 93.74 93.74 1,708,100
Sep 12, 2023 93.02 95.92 92.76 93.75 93.75 1,859,300
Sep 11, 2023 95.23 96.42 94.07 94.22 94.22 1,238,900
Sep 8, 2023 95.00 95.64 92.99 93.72 93.72 2,030,300
Sep 7, 2023 97.19 98.00 95.61 95.65 95.65 1,039,600
Sep 6, 2023 97.27 98.16 95.62 96.94 96.94 885,800
Sep 5, 2023 99.32 99.53 96.48 97.26 97.26 1,070,700
Sep 1, 2023 101.17 101.93 99.51 100.00 100.00 984,800
Aug 31, 2023 101.78 101.81 99.43 99.70 99.70 934,500
Aug 30, 2023 99.40 102.32 98.88 101.36 101.36 1,161,000
Aug 29, 2023 96.55 100.36 96.39 99.78 99.78 758,900
Aug 28, 2023 97.21 97.56 96.11 96.74 96.74 551,400
Aug 25, 2023 96.06 97.12 94.24 95.93 95.93 1,685,300
Aug 24, 2023 99.07 99.66 96.11 96.13 96.13 1,094,900
Aug 23, 2023 98.78 99.95 97.75 99.67 99.67 1,479,500
Aug 22, 2023 98.93 99.02 97.45 98.21 98.21 910,500
Aug 21, 2023 98.88 99.29 97.30 97.92 97.92 928,300
Aug 18, 2023 96.62 99.27 96.23 98.71 98.71 1,022,200
Aug 17, 2023 102.03 102.70 97.24 97.87 97.87 1,518,600
Aug 16, 2023 104.85 105.80 102.07 102.17 102.17 965,100
Aug 15, 2023 105.05 106.13 103.59 104.92 104.92 891,700
Aug 14, 2023 104.28 105.30 103.29 105.09 105.09 829,600
Aug 11, 2023 104.80 106.39 103.99 104.27 104.27 798,300
Aug 10, 2023 106.25 107.96 104.61 105.47 105.47 811,000
Aug 9, 2023 105.49 107.12 104.40 105.37 105.37 1,139,200
Aug 8, 2023 102.81 105.80 102.40 105.49 105.49 1,007,100
Aug 7, 2023 102.96 105.93 102.20 103.92 103.92 1,240,800
Aug 4, 2023 103.70 105.89 101.15 102.53 102.53 3,071,400
Aug 3, 2023 110.28 111.79 109.01 111.05 111.05 1,888,800
Aug 2, 2023 112.48 113.06 110.68 111.53 111.53 1,354,900
Aug 1, 2023 113.19 114.85 112.75 114.27 114.27 898,600
Jul 31, 2023 114.23 115.25 114.00 114.85 114.85 1,129,500
Jul 28, 2023 113.56 114.78 112.57 113.95 113.95 980,300
Jul 27, 2023 113.42 114.62 110.40 110.48 110.48 899,300
Jul 26, 2023 110.98 112.73 110.60 111.67 111.67 653,700
Jul 25, 2023 110.04 112.06 109.45 110.65 110.65 1,484,700
Jul 24, 2023 111.00 111.90 109.84 110.00 110.00 1,367,600
Jul 21, 2023 111.36 112.35 110.29 111.20 111.20 1,400,200
Jul 20, 2023 114.63 116.03 112.29 113.21 113.21 1,222,200
Jul 19, 2023 113.08 115.69 112.79 115.06 115.06 1,004,800
Jul 18, 2023 110.56 113.20 109.83 112.76 112.76 1,215,600
Jul 17, 2023 110.53 111.25 110.05 110.49 110.49 1,203,000
Jul 14, 2023 113.03 113.25 110.60 111.15 111.15 1,533,200
Jul 13, 2023 113.40 113.96 112.03 113.25 113.25 962,000
Jul 12, 2023 110.00 114.63 110.00 113.26 113.26 1,929,000
Jul 11, 2023 104.91 109.42 104.82 109.00 109.00 1,861,400
Jul 10, 2023 100.74 104.68 100.71 104.67 104.67 1,286,400
Jul 7, 2023 101.39 102.43 100.67 100.92 100.92 652,200
Jul 6, 2023 101.87 102.55 99.92 100.43 100.43 1,189,200
Jul 5, 2023 103.92 104.45 102.68 103.56 103.56 954,800
Jul 3, 2023 103.75 104.90 103.36 104.02 104.02 533,900
Jun 30, 2023 102.64 104.79 101.75 103.96 103.96 1,486,500
Jun 29, 2023 102.89 103.51 100.27 101.56 101.56 1,417,700
Jun 28, 2023 102.42 104.98 102.00 102.86 102.86 1,108,500
Jun 27, 2023 97.97 102.94 97.67 102.50 102.50 1,188,800
Jun 26, 2023 97.57 98.59 95.54 97.21 97.21 1,173,400
Jun 23, 2023 96.67 100.42 95.27 97.97 97.97 2,074,000
Jun 22, 2023 96.03 96.46 94.36 95.72 95.72 793,400
Jun 21, 2023 96.14 96.93 94.21 96.18 96.18 1,045,000
Jun 20, 2023 95.27 96.43 94.22 96.02 96.02 908,600
Jun 16, 2023 97.36 97.84 95.68 96.26 96.26 885,200
Jun 15, 2023 95.99 97.43 94.64 97.07 97.07 662,900
Jun 14, 2023 98.03 99.22 95.73 96.14 96.14 888,400
Jun 13, 2023 97.50 99.50 97.38 97.94 97.94 784,600
Jun 12, 2023 94.34 97.41 94.01 96.95 96.95 1,381,800
Jun 9, 2023 97.28 97.28 95.41 96.00 96.00 1,038,800
Jun 8, 2023 98.17 98.89 96.23 96.55 96.55 855,500
Jun 7, 2023 94.08 99.17 93.58 97.74 97.74 2,590,300
Jun 6, 2023 90.59 93.78 90.26 92.98 92.98 1,316,000
Jun 5, 2023 93.13 93.26 90.92 91.12 91.12 1,248,500
Jun 2, 2023 93.10 95.00 92.28 94.17 94.17 1,039,300
Jun 1, 2023 90.96 93.12 89.29 92.47 92.47 954,500
May 31, 2023 92.96 93.35 89.77 91.31 91.31 1,109,600
May 30, 2023 92.99 93.61 91.72 92.88 92.88 843,000
May 26, 2023 88.50 92.03 88.03 91.79 91.79 909,600
May 25, 2023 90.70 91.88 88.31 88.44 88.44 852,000
May 24, 2023 90.84 91.09 87.93 90.13 90.13 822,400
May 23, 2023 89.92 91.89 88.77 90.71 90.71 1,209,100
May 22, 2023 88.06 90.95 87.96 90.57 90.57 1,014,400
May 19, 2023 90.61 90.61 87.45 88.45 88.45 1,327,300
May 18, 2023 91.41 91.67 90.11 91.08 91.08 963,800
May 17, 2023 89.24 91.60 88.58 91.37 91.37 1,329,300
May 16, 2023 89.87 90.65 87.86 89.07 89.07 2,181,900
May 15, 2023 92.12 92.73 91.32 92.28 92.28 943,000
May 12, 2023 93.28 93.97 91.89 92.57 92.57 1,196,800
May 11, 2023 93.61 93.83 91.93 93.16 93.16 846,500
May 10, 2023 92.36 93.20 90.73 92.65 92.65 1,219,600
May 9, 2023 92.00 92.82 90.84 91.73 91.73 1,346,000
May 8, 2023 92.30 93.00 90.60 92.05 92.05 1,380,100
May 5, 2023 91.05 94.10 87.62 92.44 92.44 4,863,500
May 4, 2023 97.50 100.13 96.57 97.32 97.32 1,658,200
May 3, 2023 99.50 101.31 97.32 97.55 97.55 1,576,900
May 2, 2023 99.60 100.30 97.65 99.47 99.47 839,700
May 1, 2023 98.84 99.79 98.37 99.66 99.66 1,004,200
Apr 28, 2023 97.00 99.70 96.68 99.34 99.34 841,500
Apr 27, 2023 94.48 96.49 94.11 96.40 96.40 2,189,500

Related Tickers

ARHS Arhaus, Inc.
13.73
+0.88%
 
HVT Haverty Furniture Companies, Inc.
31.30
-1.63%
 
TTSH Tile Shop Holdings, Inc.
6.50
+2.36%
 
LL LL Flooring Holdings, Inc.
1.5000
-0.66%
 
LOW Lowe's Companies, Inc.
229.87
-0.04%
 
HD The Home Depot, Inc.
335.09
+0.94%
 
HVT-A Haverty Furniture Companies, Inc.
32.45
0.00%
 
HD.VI The Home Depot, Inc.
312.60
+1.26%
 
1LOW.MI LOWES COMPANIES
216.80
+1.93%
 
LWE.SG Lowe's Companies Inc
213.25
-0.14%