Floor & Decor Holdings, Inc. FND
47.75 USD -1.08 (-2.21%)
Regular-session close
48.70 +0.95 +1.99%
After hours · Nov 13, 4:05 PM ET
47.48 Day range 48.91
43.49 52-week range 76.65
- YTD
- -21.58%
- 1 year
- -22.02%
FND price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.12 | 48.91 | 47.48 | 47.75 | -1.08 | -2.21% | 1,839,601 |
| Nov 12, 2026 | 50.52 | 51.26 | 48.26 | 48.83 | -2.23 | -4.37% | 2,557,400 |
| Nov 11, 2026 | 51.00 | 51.18 | 49.54 | 51.06 | -0.38 | -0.74% | 2,519,800 |
| Nov 10, 2026 | 52.21 | 52.60 | 50.94 | 51.44 | -1.89 | -3.54% | 2,186,000 |
| Nov 9, 2026 | 52.35 | 54.57 | 52.19 | 53.33 | +2.08 | +4.06% | 2,867,200 |
| Nov 6, 2026 | 50.45 | 52.18 | 49.86 | 51.25 | -0.22 | -0.43% | 1,942,600 |
| Nov 5, 2026 | 54.00 | 54.93 | 50.72 | 51.47 | -1.94 | -3.63% | 2,968,200 |
| Nov 4, 2026 | 50.64 | 54.02 | 50.64 | 53.41 | +5.26 | +10.92% | 5,350,200 |
| Nov 3, 2026 | 48.68 | 49.02 | 47.51 | 48.15 | -0.99 | -2.01% | 2,333,700 |
| Nov 2, 2026 | 48.21 | 49.95 | 48.18 | 49.14 | +1.55 | +3.26% | 3,487,900 |
| Oct 30, 2026 | 48.94 | 49.66 | 46.02 | 47.59 | -2.75 | -5.46% | 5,621,100 |
| Oct 29, 2026 | 47.61 | 50.53 | 47.61 | 50.34 | +2.79 | +5.87% | 4,275,000 |
| Oct 28, 2026 | 48.34 | 48.70 | 46.57 | 47.55 | -0.83 | -1.72% | 3,191,100 |
| Oct 27, 2026 | 47.40 | 48.40 | 45.74 | 48.38 | +1.00 | +2.11% | 3,154,800 |
| Oct 26, 2026 | 46.82 | 48.09 | 46.62 | 47.38 | -0.45 | -0.94% | 4,395,800 |
| Oct 23, 2026 | 47.61 | 47.88 | 46.12 | 47.83 | -0.34 | -0.71% | 3,667,300 |
| Oct 22, 2026 | 44.88 | 48.40 | 44.88 | 48.17 | +3.06 | +6.78% | 3,500,600 |
| Oct 21, 2026 | 45.15 | 46.07 | 44.61 | 45.11 | -0.10 | -0.22% | 2,516,400 |
| Oct 20, 2026 | 44.15 | 45.99 | 43.89 | 45.21 | +1.22 | +2.77% | 2,794,100 |
| Oct 19, 2026 | 44.55 | 44.58 | 43.71 | 43.99 | -1.26 | -2.78% | 2,484,500 |
| Oct 16, 2026 | 46.32 | 47.40 | 45.06 | 45.25 | -0.51 | -1.11% | 3,875,300 |
| Oct 15, 2026 | 45.45 | 46.37 | 45.11 | 45.76 | +1.54 | +3.48% | 4,301,400 |
| Oct 14, 2026 | 43.67 | 44.24 | 42.85 | 44.22 | -0.50 | -1.12% | 4,453,000 |
| Oct 13, 2026 | 45.26 | 45.92 | 44.54 | 44.72 | +0.13 | +0.29% | 2,103,800 |
| Oct 12, 2026 | 44.90 | 45.13 | 43.86 | 44.59 | -0.91 | -2.00% | 1,793,900 |
| Oct 9, 2026 | 46.60 | 46.87 | 44.65 | 45.50 | -1.00 | -2.15% | 1,976,200 |
| Oct 8, 2026 | 45.24 | 46.72 | 44.90 | 46.50 | +0.68 | +1.48% | 3,335,100 |
| Oct 7, 2026 | 46.04 | 46.33 | 45.19 | 45.82 | -1.14 | -2.43% | 1,724,400 |
| Oct 6, 2026 | 46.92 | 47.30 | 46.15 | 46.96 | +0.41 | +0.88% | 2,184,300 |
| Oct 5, 2026 | 45.41 | 47.21 | 44.48 | 46.55 | +1.06 | +2.33% | 3,044,700 |
| Oct 2, 2026 | 47.22 | 47.47 | 45.48 | 45.49 | -0.54 | -1.17% | 1,745,200 |
| Oct 1, 2026 | 45.66 | 46.14 | 44.19 | 46.03 | +0.22 | +0.48% | 3,310,300 |
| Sep 30, 2026 | 47.60 | 47.94 | 45.68 | 45.81 | -1.26 | -2.68% | 2,414,600 |
| Sep 29, 2026 | 46.75 | 47.26 | 46.17 | 47.07 | +0.71 | +1.53% | 1,988,000 |
| Sep 28, 2026 | 46.08 | 47.13 | 45.59 | 46.36 | -0.70 | -1.49% | 2,833,600 |
| Sep 25, 2026 | 46.37 | 47.67 | 46.15 | 47.06 | +0.64 | +1.38% | 1,605,500 |
| Sep 24, 2026 | 47.28 | 47.92 | 45.79 | 46.42 | -0.97 | -2.05% | 2,422,900 |
| Sep 23, 2026 | 48.36 | 49.67 | 47.26 | 47.39 | -1.70 | -3.46% | 2,979,800 |
| Sep 22, 2026 | 48.47 | 49.43 | 48.21 | 49.09 | +1.84 | +3.89% | 2,663,400 |
| Sep 21, 2026 | 47.87 | 48.17 | 46.99 | 47.25 | -0.03 | -0.06% | 2,403,600 |
| Sep 18, 2026 | 47.55 | 48.13 | 46.65 | 47.28 | -0.13 | -0.27% | 3,100,900 |
| Sep 17, 2026 | 47.55 | 48.47 | 46.68 | 47.41 | +1.44 | +3.13% | 3,632,000 |
| Sep 16, 2026 | 46.68 | 47.65 | 45.95 | 45.97 | -0.14 | -0.30% | 3,471,100 |
| Sep 15, 2026 | 47.89 | 48.06 | 46.10 | 46.11 | -2.02 | -4.20% | 2,718,000 |
| Sep 14, 2026 | 47.20 | 48.46 | 46.51 | 48.13 | +0.79 | +1.67% | 1,752,900 |
| Sep 11, 2026 | 47.91 | 48.83 | 47.27 | 47.34 | +0.47 | +1.00% | 1,899,900 |
| Sep 10, 2026 | 47.61 | 47.61 | 46.03 | 46.87 | -0.71 | -1.49% | 2,513,200 |
| Sep 9, 2026 | 47.03 | 47.80 | 46.52 | 47.58 | -0.34 | -0.71% | 2,423,400 |
| Sep 8, 2026 | 49.57 | 50.13 | 47.56 | 47.92 | -2.31 | -4.60% | 2,557,600 |
| Sep 4, 2026 | 49.09 | 50.65 | 48.80 | 50.23 | +0.85 | +1.72% | 1,876,000 |
| Sep 3, 2026 | 48.37 | 49.77 | 47.78 | 49.38 | +1.43 | +2.98% | 2,789,600 |
| Sep 2, 2026 | 47.92 | 48.58 | 47.20 | 47.95 | +0.21 | +0.44% | 2,824,700 |
| Sep 1, 2026 | 50.11 | 50.22 | 47.52 | 47.74 | -2.53 | -5.03% | 3,561,100 |
| Aug 31, 2026 | 52.43 | 52.43 | 50.01 | 50.27 | -2.73 | -5.15% | 2,150,400 |
| Aug 28, 2026 | 53.82 | 54.56 | 52.32 | 53.00 | -0.37 | -0.69% | 1,909,100 |
| Aug 27, 2026 | 54.00 | 54.29 | 53.28 | 53.37 | -0.94 | -1.73% | 1,731,600 |
| Aug 26, 2026 | 54.25 | 54.94 | 53.36 | 54.31 | 0.00 | 0.00% | 2,506,000 |
| Aug 25, 2026 | 55.06 | 55.12 | 54.05 | 54.31 | -0.56 | -1.02% | 2,453,700 |
| Aug 24, 2026 | 54.25 | 55.45 | 53.97 | 54.87 | +0.61 | +1.12% | 1,802,100 |
| Aug 21, 2026 | 54.92 | 55.28 | 53.96 | 54.26 | -0.44 | -0.80% | 1,723,100 |
| Aug 20, 2026 | 55.96 | 56.46 | 54.67 | 54.70 | -2.72 | -4.74% | 1,878,800 |
| Aug 19, 2026 | 57.12 | 59.00 | 57.06 | 57.42 | +1.37 | +2.44% | 1,810,300 |
| Aug 18, 2026 | 56.85 | 57.13 | 55.47 | 56.05 | -0.57 | -1.01% | 2,769,400 |
| Aug 17, 2026 | 57.92 | 58.22 | 56.13 | 56.62 | -1.95 | -3.33% | 1,977,300 |
| Aug 14, 2026 | 58.82 | 59.15 | 57.94 | 58.57 | -0.33 | -0.56% | 1,274,000 |
65 days, newest first. Daily bars as drawn on the FND chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.