FND - Floor & Decor Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201948.4449.0046.7746.9946.99882,800
Aug 22, 201948.8649.9048.6949.2949.291,424,900
Aug 21, 201946.2848.7146.0448.6048.601,741,100
Aug 20, 201945.4246.3945.1145.4045.401,365,200
Aug 19, 201944.4545.5544.1745.1645.16842,400
Aug 16, 201943.1143.9742.7543.7843.78512,300
Aug 15, 201943.3143.3742.2642.6042.60754,600
Aug 14, 201944.6044.6042.7442.9642.961,115,000
Aug 13, 201943.0845.7242.1245.3045.301,568,900
Aug 12, 201941.9243.5841.3943.0543.05978,100
Aug 09, 201942.3642.6241.0942.0042.00889,000
Aug 08, 201942.1042.5640.4642.4342.432,851,500
Aug 07, 201941.6044.2741.2243.5643.562,277,900
Aug 06, 201942.9743.9941.6642.0042.001,957,200
Aug 05, 201942.1143.1541.4042.5642.562,195,700
Aug 02, 201940.7244.0040.5543.9643.963,430,500
Aug 01, 201939.4039.9635.9136.3636.362,947,100
Jul 31, 201939.9039.9938.6139.1539.15569,100
Jul 30, 201939.6040.3839.3639.9039.90927,700
Jul 29, 201938.7939.9438.7939.7639.761,103,200
Jul 26, 201939.4639.4638.1638.7338.731,354,500
Jul 25, 201939.2339.7339.0239.4639.46745,500
Jul 24, 201938.9339.2738.2339.2739.271,486,300
Jul 23, 201939.9340.2938.2038.9238.921,213,400
Jul 22, 201939.6340.4139.5339.9239.92835,000
Jul 19, 201940.1240.5939.6339.6539.65746,000
Jul 18, 201941.2541.4539.6539.8339.83869,600
Jul 17, 201942.0242.5741.6141.6341.63492,000
Jul 16, 201941.7942.6741.6342.1342.13629,500
Jul 15, 201943.6243.8341.0942.0742.07811,300
Jul 12, 201942.6743.7842.3243.6943.69504,800
Jul 11, 201942.8442.8441.4442.3842.38480,100
Jul 10, 201942.5543.2041.9642.9742.97800,600
Jul 09, 201942.2642.6241.7742.2042.20626,400
Jul 08, 201941.7042.6241.2942.4642.46720,400
Jul 05, 201941.6742.1241.1741.9541.95418,600
Jul 03, 201942.0242.6041.7641.9141.91517,100
Jul 02, 201942.2642.2641.3141.9841.98728,500
Jul 01, 201942.8643.4541.9442.2842.281,227,000
Jun 28, 201940.5242.1040.5241.9041.901,177,600
Jun 27, 201939.4840.4339.3340.1940.19613,900
Jun 26, 201939.0839.7639.0839.2539.25835,600
Jun 25, 201940.6540.8138.3538.7938.791,001,900
Jun 24, 201941.3341.6240.4640.6540.651,173,700
Jun 21, 201941.9342.0741.1741.4641.461,622,700
Jun 20, 201942.2042.5341.2241.9541.95601,500
Jun 19, 201941.4641.8540.7241.7341.73948,800
Jun 18, 201940.2142.0139.6541.4441.441,363,900
Jun 17, 201939.4640.0539.1039.8539.85801,600
Jun 14, 201938.0839.7137.8339.3039.301,303,200
Jun 13, 201938.1138.2837.4638.1738.17827,600
Jun 12, 201936.2238.0835.8837.9137.911,715,000
Jun 11, 201937.0937.3735.9836.2036.20876,700
Jun 10, 201936.9137.7636.4036.7136.711,079,200
Jun 07, 201937.2037.6436.3936.6836.68891,900
Jun 06, 201937.7537.9035.4836.8236.821,624,300
Jun 05, 201938.0038.6537.2238.0338.031,135,400
Jun 04, 201936.5437.7236.3137.5337.531,099,700
Jun 03, 201935.4336.7835.4136.1536.151,879,400
May 31, 201936.0436.1935.2435.5235.521,029,300
May 30, 201936.4237.5436.1936.7036.70884,800
May 29, 201936.0036.3235.1736.1636.161,043,300
May 28, 201938.0038.7036.2836.3636.361,109,500
May 24, 201937.3538.1837.2338.0138.01739,200
May 23, 201938.4438.6036.2137.0737.072,085,900
May 22, 201940.0140.0738.7438.9038.90823,600
May 21, 201939.8740.1839.5440.1240.121,272,800
May 20, 201940.1940.3838.6139.8939.891,575,500
May 17, 201940.8641.8140.2740.9040.901,213,500
May 16, 201942.4342.9641.2041.3141.311,578,900
May 15, 201940.5442.7740.3542.4342.431,252,100
May 14, 201939.1141.2338.9841.0241.021,645,600
May 13, 201939.9740.0638.4838.6938.691,616,200
May 10, 201941.9542.1640.0941.3841.381,347,500
May 09, 201941.9342.4041.2642.1542.151,421,100
May 08, 201942.5442.8841.9442.3342.331,465,700
May 07, 201943.6243.8441.8242.5542.551,601,900
May 06, 201942.7244.3142.2644.0544.051,917,500
May 03, 201942.1145.5042.1144.0344.033,964,300
May 02, 201947.2448.4747.2448.2948.291,523,500
May 01, 201948.2248.5347.3447.5947.59849,900
Apr 30, 201947.2548.3146.8748.0248.02531,100
Apr 29, 201947.9248.1147.2547.5147.51759,900
Apr 26, 201947.8748.5447.5747.8547.85543,200
Apr 25, 201947.7848.2046.7547.8747.87614,200
Apr 24, 201947.8648.7247.7548.1248.12933,500
Apr 23, 201945.8247.9045.5647.3747.37786,800
Apr 22, 201946.3346.9845.3045.3645.36747,300
Apr 18, 201946.1946.5045.7646.4246.42465,300
Apr 17, 201946.9246.9246.0446.0646.06554,700
Apr 16, 201946.2147.0345.9846.5246.52455,100
Apr 15, 201945.3546.4545.3046.0146.01681,800
Apr 12, 201946.1746.6746.0946.5146.51441,300
Apr 11, 201945.2645.8745.0145.8645.86634,700
Apr 10, 201944.2845.3944.2145.2545.25907,900
Apr 09, 201944.5344.5943.9644.1444.14624,400
Apr 08, 201943.4544.5343.0244.5244.52684,700
Apr 05, 201942.6744.4542.4944.4044.40796,000
Apr 04, 201942.0144.1141.9343.8943.891,447,600
Apr 03, 201941.5842.1741.2342.0242.02812,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...