FND - Floor & Decor Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201947.7848.1446.7848.0748.07377,273
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
Jan 24, 201931.1132.2630.6632.1332.131,321,400
Jan 23, 201930.7031.7230.4331.1231.121,232,900
Jan 22, 201931.1731.7030.1330.6130.611,213,800
Jan 18, 201931.5032.3430.5431.9631.961,774,300
Jan 17, 201929.1030.5129.0329.6729.671,736,900
Jan 16, 201929.2230.1029.0029.3929.391,617,700
Jan 15, 201930.6130.6126.6429.3129.313,789,800
Jan 14, 201930.9431.3930.3631.1331.131,020,700
Jan 11, 201931.0131.8830.7831.4031.40837,700
Jan 10, 201930.8831.1130.1731.0931.09705,800
Jan 09, 201930.0432.0429.9631.0431.042,005,900
Jan 08, 201929.6530.7529.4030.0030.001,514,900
Jan 07, 201927.7229.4627.5029.2629.26924,000
Jan 04, 201926.4427.9626.3527.6827.681,456,000
Jan 03, 201925.9726.9125.6326.2726.27966,300
Jan 02, 201925.6526.5325.2026.2126.211,008,200
Dec 31, 201826.3226.8725.5525.9025.901,110,400
Dec 28, 201826.1026.6725.5626.2126.21938,700
Dec 27, 201825.4826.1024.8126.0126.011,340,300
Dec 26, 201824.0925.9224.0725.8425.841,017,200
Dec 24, 201824.0024.3523.3024.0024.00597,700
Dec 21, 201824.7125.3323.9924.2724.271,451,000
Dec 20, 201825.3725.7524.4024.6824.681,244,700
Dec 19, 201826.5627.0125.3925.5225.522,589,500
Dec 18, 201826.4027.5326.2626.5326.531,611,900
Dec 17, 201826.5127.2325.9626.2526.252,038,600
Dec 14, 201826.9827.5126.5126.7626.761,302,700
Dec 13, 201828.6829.3726.9827.3427.341,360,400
Dec 12, 201829.7429.8528.5728.6328.63975,700
Dec 11, 201829.9230.8329.0429.3729.37957,200
Dec 10, 201830.0730.4727.7129.5629.561,425,100
Dec 07, 201831.9632.9530.0630.2730.271,138,200
Dec 06, 201831.4732.3129.8532.2532.252,183,600
Dec 04, 201834.2934.6931.9232.2732.271,504,100
Dec 03, 201834.2234.9433.2234.3134.312,951,300
Nov 30, 201833.4034.0432.9333.1333.13927,000
Nov 29, 201833.5033.8332.5933.4833.48965,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...