News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Floor & Decor Holdings, Inc. (FND)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

77.92

+3.18

(+4.25%)

At close: 04:00PM EDT

77.99

+0.07

(+0.09%)

After hours:

07:11PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	75.77	78.14	75.77	77.92	77.92	1,470,700
26 May 2022	72.85	75.42	72.76	74.74	74.74	1,481,500
25 May 2022	66.15	71.95	66.00	71.29	71.29	1,441,800
24 May 2022	68.11	68.64	65.85	67.12	67.12	1,498,500
23 May 2022	68.83	69.69	66.73	69.67	69.67	1,572,900
20 May 2022	69.41	69.41	65.12	68.63	68.63	1,403,400
19 May 2022	68.01	71.25	67.76	68.33	68.33	1,211,500
18 May 2022	70.00	70.91	67.32	69.14	69.14	1,650,500
17 May 2022	72.38	74.50	69.65	72.10	72.10	1,265,200
16 May 2022	70.91	71.55	68.47	69.80	69.80	1,270,500
13 May 2022	71.74	73.53	70.72	71.47	71.47	1,028,300
12 May 2022	66.71	73.34	66.68	70.87	70.87	2,156,800
11 May 2022	72.44	74.39	67.89	68.05	68.05	1,282,600
10 May 2022	73.56	75.00	70.43	73.04	73.04	1,606,400
09 May 2022	72.90	77.53	71.88	72.54	72.54	1,802,000
06 May 2022	80.00	80.78	73.38	75.18	75.18	2,734,500
05 May 2022	84.93	85.86	78.09	79.46	79.46	2,193,200
04 May 2022	83.36	87.83	81.66	87.11	87.11	1,453,000
03 May 2022	83.57	84.99	82.58	83.57	83.57	1,022,600
02 May 2022	78.84	84.30	78.63	84.17	84.17	1,236,600
29 Apr 2022	83.83	85.21	79.52	79.72	79.72	1,103,300
28 Apr 2022	83.03	85.22	79.96	84.97	84.97	1,061,100
27 Apr 2022	81.51	83.94	80.10	80.97	80.97	1,362,500
26 Apr 2022	79.64	83.18	78.41	81.02	81.02	2,066,600
25 Apr 2022	79.42	81.37	77.85	81.10	81.10	1,193,200
22 Apr 2022	83.81	84.13	79.18	79.50	79.50	1,229,100
21 Apr 2022	88.60	89.23	83.58	84.41	84.41	1,213,500
20 Apr 2022	87.00	87.68	85.62	87.14	87.14	1,134,600
19 Apr 2022	80.58	86.75	80.58	86.16	86.16	1,346,200
18 Apr 2022	82.80	83.04	78.62	80.15	80.15	1,655,000
14 Apr 2022	84.72	85.74	83.12	83.15	83.15	992,400
13 Apr 2022	81.98	86.00	81.70	84.72	84.72	991,300
12 Apr 2022	84.56	87.05	81.72	82.18	82.18	1,790,200
11 Apr 2022	80.37	83.55	80.12	83.04	83.04	1,268,900
08 Apr 2022	81.17	83.70	80.15	81.73	81.73	1,131,600
07 Apr 2022	80.56	82.67	79.41	82.18	82.18	1,563,000
06 Apr 2022	81.45	83.00	79.91	82.80	82.80	1,611,700
05 Apr 2022	84.54	85.65	81.94	82.88	82.88	2,348,500
04 Apr 2022	79.80	84.12	79.38	84.06	84.06	1,613,600
01 Apr 2022	81.64	82.39	79.40	80.18	80.18	1,911,600
31 Mar 2022	87.19	87.19	80.53	81.00	81.00	2,522,100
30 Mar 2022	92.28	93.40	86.78	87.18	87.18	1,497,100
29 Mar 2022	91.82	95.19	91.29	94.06	94.06	960,700
28 Mar 2022	87.89	89.90	86.74	89.71	89.71	1,009,100
25 Mar 2022	92.08	92.08	87.15	88.02	88.02	1,170,400
24 Mar 2022	93.74	94.09	89.18	91.30	91.30	1,675,600
23 Mar 2022	97.23	97.45	92.97	93.59	93.59	1,049,000
22 Mar 2022	99.27	100.83	98.00	98.50	98.50	778,900
21 Mar 2022	103.89	104.83	98.52	99.43	99.43	777,400
18 Mar 2022	100.53	103.78	100.53	103.64	103.64	710,600
17 Mar 2022	98.24	102.06	98.24	101.44	101.44	869,200
16 Mar 2022	98.70	100.11	95.84	99.18	99.18	1,078,600
15 Mar 2022	92.13	96.60	91.96	95.99	95.99	1,001,700
14 Mar 2022	91.75	93.97	89.30	91.00	91.00	977,000
11 Mar 2022	92.38	93.58	91.05	91.36	91.36	846,100
10 Mar 2022	87.23	92.84	86.50	92.47	92.47	1,074,800
09 Mar 2022	88.52	90.42	88.25	88.26	88.26	896,200
08 Mar 2022	84.04	89.44	83.20	86.44	86.44	805,100
07 Mar 2022	93.02	93.22	83.93	84.04	84.04	1,508,000
04 Mar 2022	94.22	95.70	92.20	92.82	92.82	1,175,800
03 Mar 2022	99.05	99.50	94.06	95.23	95.23	1,052,700
02 Mar 2022	95.38	98.30	94.17	97.77	97.77	843,700
01 Mar 2022	95.32	97.68	94.10	94.96	94.96	1,351,300
28 Feb 2022	96.93	98.31	93.89	95.62	95.62	1,266,300
25 Feb 2022	98.89	99.45	94.57	98.84	98.84	2,074,000
24 Feb 2022	86.20	94.38	85.25	93.85	93.85	2,654,500
23 Feb 2022	95.13	95.64	90.18	90.23	90.23	1,947,200
22 Feb 2022	97.10	98.54	92.55	93.92	93.92	2,452,400
18 Feb 2022	100.49	102.22	97.97	98.82	98.82	1,031,200
17 Feb 2022	104.91	106.06	98.70	99.68	99.68	1,471,200
16 Feb 2022	107.88	107.95	104.94	106.33	106.33	1,175,900
15 Feb 2022	106.50	108.41	105.82	108.07	108.07	520,200
14 Feb 2022	106.38	108.29	103.45	104.85	104.85	1,128,500
11 Feb 2022	108.75	110.50	105.89	106.80	106.80	887,000
10 Feb 2022	109.32	112.79	107.73	108.70	108.70	805,900
09 Feb 2022	109.07	112.66	108.80	112.62	112.62	875,100
08 Feb 2022	104.04	107.83	103.78	106.77	106.77	825,500
07 Feb 2022	103.26	106.52	102.29	104.66	104.66	615,000
04 Feb 2022	103.98	105.19	101.59	103.67	103.67	999,800
03 Feb 2022	105.17	107.56	104.13	104.35	104.35	729,100
02 Feb 2022	111.08	111.62	107.40	108.50	108.50	998,700
01 Feb 2022	109.54	110.47	106.85	110.08	110.08	902,600
31 Jan 2022	103.63	108.81	103.59	108.72	108.72	934,600
28 Jan 2022	99.38	103.28	97.48	103.26	103.26	761,800
27 Jan 2022	102.14	103.95	98.00	98.71	98.71	1,198,100
26 Jan 2022	104.75	106.51	99.38	100.57	100.57	1,356,700
25 Jan 2022	103.27	105.24	100.49	102.17	102.17	1,435,700
24 Jan 2022	94.74	105.57	93.82	105.14	105.14	2,052,400
21 Jan 2022	99.80	100.35	95.79	96.82	96.82	1,346,900
20 Jan 2022	103.80	106.04	100.11	100.48	100.48	1,086,300
19 Jan 2022	104.03	104.75	102.07	102.39	102.39	1,030,700
18 Jan 2022	103.34	104.10	102.00	103.11	103.11	1,245,400
14 Jan 2022	109.31	109.95	103.59	105.64	105.64	994,000
13 Jan 2022	113.20	114.64	111.14	111.63	111.63	964,600
12 Jan 2022	115.24	116.07	112.12	112.39	112.39	677,300
11 Jan 2022	112.44	114.57	109.70	114.44	114.44	708,000
10 Jan 2022	112.12	113.60	107.11	112.44	112.44	904,300
07 Jan 2022	116.47	118.21	114.02	114.55	114.55	747,900
06 Jan 2022	118.00	119.58	113.45	117.23	117.23	863,200
05 Jan 2022	125.00	126.95	118.50	119.04	119.04	935,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,542.52+329.17(+0.82%)

News that makes you smarter and richer... For free.

Floor & Decor Holdings, Inc. (FND)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,542.52
+329.17(+0.82%)