FND - Floor & Decor Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 201941.4141.7741.2241.3441.341,952,600
Apr 01, 201941.5741.9641.2941.4541.45934,900
Mar 29, 201941.7042.1841.1241.2241.22837,400
Mar 28, 201940.8141.5240.7641.5141.51683,800
Mar 27, 201940.1840.8740.1040.6740.67993,800
Mar 26, 201940.3340.4139.8740.2040.20845,000
Mar 25, 201939.5740.2239.1239.8739.87711,800
Mar 22, 201940.7240.9939.5839.7939.79974,400
Mar 21, 201938.9541.2538.9541.0141.011,051,500
Mar 20, 201938.5338.7537.6138.2338.23580,400
Mar 19, 201938.5339.1538.1138.7638.76894,000
Mar 18, 201938.8139.2637.9138.4038.40967,800
Mar 15, 201938.4939.3238.2938.8738.871,923,700
Mar 14, 201939.7639.7637.0238.4538.453,425,300
Mar 13, 201940.2240.4539.9140.1040.101,162,200
Mar 12, 201940.0040.1939.5339.9839.981,117,700
Mar 11, 201939.3340.0539.0140.0240.021,142,100
Mar 08, 201937.9739.5037.6639.1939.191,186,000
Mar 07, 201938.3739.0738.1938.3238.321,022,500
Mar 06, 201938.7939.3138.4238.7038.70943,500
Mar 05, 201938.4938.6938.0638.5038.50633,700
Mar 04, 201938.9639.0637.3638.1038.101,320,600
Mar 01, 201937.7538.8337.5838.6538.652,626,200
Feb 28, 201937.6037.7736.2737.1837.181,410,800
Feb 27, 201938.0338.8337.6137.6537.651,348,900
Feb 26, 201937.2138.4037.1037.8137.814,618,000
Feb 25, 201938.3039.1138.1338.7538.751,487,600
Feb 22, 201937.3138.5737.2837.9437.941,834,100
Feb 21, 201936.3239.6136.1037.3937.392,863,500
Feb 20, 201935.2536.9135.1236.7336.732,085,100
Feb 19, 201934.8235.7034.8234.9834.981,238,100
Feb 15, 201935.0136.3234.7334.8434.841,238,600
Feb 14, 201934.3634.9933.7734.6834.681,418,200
Feb 13, 201933.9635.0233.7334.9134.911,405,400
Feb 12, 201932.4934.1032.4933.7133.711,094,000
Feb 11, 201931.3132.3231.1032.2332.23866,300
Feb 08, 201932.4632.9431.8932.3232.32558,900
Feb 07, 201932.6233.3031.9332.7232.72951,900
Feb 06, 201932.9433.5432.7732.8132.81701,600
Feb 05, 201933.7533.8632.6932.9132.91994,300
Feb 04, 201933.3333.6032.7833.4933.49808,300
Feb 01, 201932.8333.8432.4533.3233.321,430,200
Jan 31, 201933.5334.5033.2334.2934.291,021,100
Jan 30, 201933.1733.6432.3633.6033.60913,500
Jan 29, 201933.1433.2932.5033.0033.00907,000
Jan 28, 201932.8833.6032.4633.4433.441,333,700
Jan 25, 201932.5033.3432.1333.0833.081,374,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...