Floor & Decor Holdings Inc (NY: FND )

130.77 USD +0.37 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 129.96 131.78 129.02 130.77 339,516 +0.37(+0.28%)
Sep 23, 2021 131.45 131.78 128.54 130.40 508,790 -0.04(-0.03%)
Sep 22, 2021 127.93 132.07 127.07 130.44 660,749 +4.47(+3.55%)
Sep 21, 2021 127.26 128.27 125.14 125.97 318,992 -0.07(-0.06%)
Sep 20, 2021 125.62 127.65 123.16 126.04 708,948 -1.90(-1.49%)
Sep 17, 2021 130.58 131.09 126.50 127.94 1,560,916 -2.47(-1.89%)
Sep 16, 2021 128.18 130.99 127.74 130.41 665,670 +1.34(+1.04%)
Sep 15, 2021 127.78 130.25 126.56 129.07 533,310 +1.47(+1.15%)
Sep 14, 2021 126.22 129.54 126.03 127.60 489,623 +0.62(+0.49%)
Sep 13, 2021 129.00 129.00 124.83 126.98 692,046 -0.86(-0.67%)
Sep 10, 2021 126.02 131.07 125.07 127.84 781,019 +3.26(+2.62%)
Sep 09, 2021 122.79 125.25 122.04 124.58 592,257 +1.62(+1.32%)
Sep 08, 2021 125.61 125.61 122.78 122.96 477,070 -2.39(-1.91%)
Sep 07, 2021 126.15 126.74 125.24 125.35 468,569 -0.47(-0.37%)
Sep 03, 2021 124.76 126.12 123.29 125.82 355,132 +0.40(+0.32%)
Sep 02, 2021 125.94 126.68 124.69 125.42 614,594 -0.18(-0.14%)
Sep 01, 2021 124.25 125.89 123.10 125.60 633,291 +2.30(+1.87%)
Aug 31, 2021 122.07 123.68 121.24 123.30 602,839 +1.28(+1.05%)
Aug 30, 2021 120.12 124.57 120.00 122.02 607,786 +3.04(+2.56%)
Aug 27, 2021 117.00 119.74 116.55 118.98 616,860 +1.74(+1.48%)
Aug 26, 2021 119.11 119.97 116.59 117.24 491,782 -2.94(-2.45%)
Aug 25, 2021 118.86 120.50 118.69 120.18 326,274 +1.45(+1.22%)
Aug 24, 2021 117.25 119.93 116.79 118.73 678,672 +1.75(+1.50%)
Aug 23, 2021 117.97 119.04 116.96 116.98 453,630 -0.77(-0.65%)
Aug 20, 2021 114.84 117.91 113.94 117.75 712,508 +3.67(+3.22%)
Aug 19, 2021 113.67 115.76 113.56 114.08 534,307 -1.27(-1.10%)
Aug 18, 2021 113.17 117.38 112.31 115.35 838,251 +2.77(+2.46%)
Aug 17, 2021 115.84 116.56 110.71 112.58 1,199,429 -5.12(-4.35%)
Aug 16, 2021 115.89 117.82 115.00 117.70 499,883 +1.28(+1.10%)
Aug 13, 2021 116.94 118.08 115.83 116.42 497,256 -0.71(-0.61%)
Aug 12, 2021 120.84 120.88 116.90 117.13 574,308 -4.05(-3.34%)
Aug 11, 2021 120.95 122.33 119.71 121.18 748,963 +0.19(+0.16%)
Aug 10, 2021 120.64 122.49 120.04 120.99 890,005 +0.08(+0.07%)
Aug 09, 2021 119.76 122.47 118.67 120.91 878,295 +1.28(+1.07%)
Aug 06, 2021 122.90 126.00 118.48 119.63 1,314,640 -7.26(-5.72%)
Aug 05, 2021 126.20 128.50 124.97 126.89 894,485 +1.35(+1.08%)
Aug 04, 2021 123.95 126.32 123.88 125.54 1,153,696 +1.28(+1.03%)
Aug 03, 2021 122.70 125.00 121.93 124.26 824,911 +2.13(+1.74%)
Aug 02, 2021 122.83 123.20 121.35 122.13 418,293 +0.12(+0.10%)
Jul 30, 2021 121.51 123.89 121.29 122.01 650,734 -0.65(-0.53%)
Jul 29, 2021 120.35 122.81 119.66 122.66 634,341 +2.14(+1.78%)
Jul 28, 2021 119.44 120.95 118.49 120.52 671,212 +1.70(+1.43%)
Jul 27, 2021 119.48 119.48 117.45 118.82 732,494 -0.76(-0.64%)
Jul 26, 2021 120.19 121.11 118.33 119.58 818,356 -0.60(-0.50%)
Jul 23, 2021 118.56 120.62 118.56 120.18 639,659 +1.97(+1.67%)
Jul 22, 2021 114.37 118.30 114.00 118.21 1,515,788 +4.84(+4.27%)
Jul 21, 2021 109.65 113.43 109.55 113.37 1,197,459 +3.73(+3.40%)
Jul 20, 2021 104.64 109.97 104.06 109.64 1,239,461 +5.69(+5.47%)
Jul 19, 2021 102.70 105.18 101.67 103.95 739,812 -1.10(-1.05%)
Jul 16, 2021 106.93 107.21 104.89 105.05 570,100 -1.16(-1.09%)
Jul 15, 2021 105.91 107.55 105.46 106.21 557,683 -0.36(-0.34%)
Jul 14, 2021 107.95 108.61 106.35 106.57 510,060 -1.00(-0.93%)
Jul 13, 2021 108.32 108.54 107.46 107.57 675,831 -0.97(-0.89%)
Jul 12, 2021 107.93 108.93 107.18 108.54 565,507 +0.62(+0.57%)
Jul 09, 2021 106.08 108.10 106.08 107.92 458,358 +2.69(+2.56%)
Jul 08, 2021 105.87 106.60 103.86 105.23 868,409 -2.87(-2.65%)
Jul 07, 2021 107.35 109.85 107.12 108.10 992,095 +0.78(+0.73%)
Jul 06, 2021 105.95 107.56 104.59 107.32 685,910 +1.62(+1.53%)
Jul 02, 2021 106.09 106.68 105.07 105.70 479,231 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.