Indicators

Markets:

News

Floor & Decor Holdings, Inc. Common Stock (NY:FND)

50.80 +1.45 (+2.94%)

Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	50.64	52.16	49.34	50.80	4,428,997	+1.45(+2.94%)
Mar 30, 2026	50.23	50.86	49.23	49.35	2,128,527	-0.92(-1.83%)
Mar 27, 2026	52.28	52.36	49.87	50.27	2,716,155	-2.34(-4.45%)
Mar 26, 2026	51.98	53.77	51.97	52.61	3,801,369	-0.16(-0.30%)
Mar 25, 2026	52.52	53.08	50.51	52.77	2,433,693	+1.35(+2.63%)
Mar 24, 2026	51.00	52.35	50.15	51.42	2,258,861	-0.95(-1.81%)
Mar 23, 2026	53.00	53.89	52.00	52.37	2,637,324	+2.27(+4.53%)
Mar 20, 2026	52.56	53.13	49.89	50.10	3,939,230	-3.16(-5.93%)
Mar 19, 2026	52.47	53.91	51.53	53.26	3,526,375	-0.92(-1.70%)
Mar 18, 2026	55.45	56.64	54.10	54.18	2,962,686	-2.22(-3.94%)
Mar 17, 2026	58.67	59.28	56.38	56.40	1,706,434	-1.29(-2.24%)
Mar 16, 2026	57.75	58.20	57.11	57.69	1,819,720	+0.69(+1.21%)
Mar 13, 2026	56.49	57.48	56.19	57.00	1,560,744	+1.28(+2.30%)
Mar 12, 2026	56.95	58.14	55.52	55.72	2,133,806	-2.37(-4.08%)
Mar 11, 2026	59.58	59.98	57.87	58.09	1,782,092	-1.64(-2.75%)
Mar 10, 2026	59.07	61.97	58.80	59.73	3,036,605	-0.08(-0.13%)
Mar 09, 2026	58.57	59.88	55.82	59.81	4,298,184	-0.30(-0.50%)
Mar 06, 2026	61.53	61.55	58.51	60.11	2,706,884	-2.54(-4.05%)
Mar 05, 2026	63.05	64.19	62.06	62.65	2,083,731	-1.48(-2.31%)
Mar 04, 2026	66.58	67.62	63.78	64.13	1,869,256	-2.25(-3.39%)
Mar 03, 2026	63.84	66.87	63.08	66.38	1,555,935	-0.36(-0.54%)
Mar 02, 2026	67.10	68.15	65.70	66.74	1,342,525	-2.35(-3.40%)
Feb 27, 2026	69.19	69.91	67.64	69.09	1,405,802	-1.05(-1.50%)
Feb 26, 2026	69.42	70.31	68.48	70.14	1,327,050	+1.63(+2.38%)
Feb 25, 2026	69.31	69.75	66.69	68.51	2,484,606	-1.10(-1.58%)
Feb 24, 2026	68.61	71.14	68.61	69.61	2,354,383	+1.27(+1.86%)
Feb 23, 2026	68.76	68.87	65.36	68.34	3,049,301	-0.65(-0.94%)
Feb 20, 2026	68.58	73.10	66.54	68.99	5,692,817	+2.87(+4.34%)
Feb 19, 2026	68.79	69.47	66.01	66.12	3,947,038	-3.83(-5.48%)
Feb 18, 2026	68.42	71.69	67.61	69.95	2,376,811	+0.70(+1.01%)
Feb 17, 2026	70.33	71.52	66.50	69.25	2,098,096	-0.95(-1.35%)
Feb 13, 2026	69.87	71.83	69.25	70.20	1,803,817	+0.88(+1.27%)
Feb 12, 2026	69.60	71.68	68.26	69.32	2,419,681	+0.37(+0.54%)
Feb 11, 2026	68.05	70.60	67.25	68.95	3,138,936	-1.74(-2.46%)
Feb 10, 2026	68.90	72.24	67.59	70.69	3,029,151	+2.59(+3.80%)
Feb 09, 2026	69.42	69.51	67.19	68.10	2,792,646	-1.28(-1.84%)
Feb 06, 2026	67.45	69.56	67.00	69.38	1,963,274	+2.73(+4.10%)
Feb 05, 2026	69.68	70.67	66.22	66.65	2,146,659	-3.45(-4.92%)
Feb 04, 2026	68.27	71.25	67.70	70.10	2,301,226	+3.08(+4.60%)
Feb 03, 2026	65.25	71.32	65.25	67.02	2,458,448	+1.38(+2.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.