Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202275.7778.1475.7777.9277.921,470,700
26 May 202272.8575.4272.7674.7474.741,481,500
25 May 202266.1571.9566.0071.2971.291,441,800
24 May 202268.1168.6465.8567.1267.121,498,500
23 May 202268.8369.6966.7369.6769.671,572,900
20 May 202269.4169.4165.1268.6368.631,403,400
19 May 202268.0171.2567.7668.3368.331,211,500
18 May 202270.0070.9167.3269.1469.141,650,500
17 May 202272.3874.5069.6572.1072.101,265,200
16 May 202270.9171.5568.4769.8069.801,270,500
13 May 202271.7473.5370.7271.4771.471,028,300
12 May 202266.7173.3466.6870.8770.872,156,800
11 May 202272.4474.3967.8968.0568.051,282,600
10 May 202273.5675.0070.4373.0473.041,606,400
09 May 202272.9077.5371.8872.5472.541,802,000
06 May 202280.0080.7873.3875.1875.182,734,500
05 May 202284.9385.8678.0979.4679.462,193,200
04 May 202283.3687.8381.6687.1187.111,453,000
03 May 202283.5784.9982.5883.5783.571,022,600
02 May 202278.8484.3078.6384.1784.171,236,600
29 Apr 202283.8385.2179.5279.7279.721,103,300
28 Apr 202283.0385.2279.9684.9784.971,061,100
27 Apr 202281.5183.9480.1080.9780.971,362,500
26 Apr 202279.6483.1878.4181.0281.022,066,600
25 Apr 202279.4281.3777.8581.1081.101,193,200
22 Apr 202283.8184.1379.1879.5079.501,229,100
21 Apr 202288.6089.2383.5884.4184.411,213,500
20 Apr 202287.0087.6885.6287.1487.141,134,600
19 Apr 202280.5886.7580.5886.1686.161,346,200
18 Apr 202282.8083.0478.6280.1580.151,655,000
14 Apr 202284.7285.7483.1283.1583.15992,400
13 Apr 202281.9886.0081.7084.7284.72991,300
12 Apr 202284.5687.0581.7282.1882.181,790,200
11 Apr 202280.3783.5580.1283.0483.041,268,900
08 Apr 202281.1783.7080.1581.7381.731,131,600
07 Apr 202280.5682.6779.4182.1882.181,563,000
06 Apr 202281.4583.0079.9182.8082.801,611,700
05 Apr 202284.5485.6581.9482.8882.882,348,500
04 Apr 202279.8084.1279.3884.0684.061,613,600
01 Apr 202281.6482.3979.4080.1880.181,911,600
31 Mar 202287.1987.1980.5381.0081.002,522,100
30 Mar 202292.2893.4086.7887.1887.181,497,100
29 Mar 202291.8295.1991.2994.0694.06960,700
28 Mar 202287.8989.9086.7489.7189.711,009,100
25 Mar 202292.0892.0887.1588.0288.021,170,400
24 Mar 202293.7494.0989.1891.3091.301,675,600
23 Mar 202297.2397.4592.9793.5993.591,049,000
22 Mar 202299.27100.8398.0098.5098.50778,900
21 Mar 2022103.89104.8398.5299.4399.43777,400
18 Mar 2022100.53103.78100.53103.64103.64710,600
17 Mar 202298.24102.0698.24101.44101.44869,200
16 Mar 202298.70100.1195.8499.1899.181,078,600
15 Mar 202292.1396.6091.9695.9995.991,001,700
14 Mar 202291.7593.9789.3091.0091.00977,000
11 Mar 202292.3893.5891.0591.3691.36846,100
10 Mar 202287.2392.8486.5092.4792.471,074,800
09 Mar 202288.5290.4288.2588.2688.26896,200
08 Mar 202284.0489.4483.2086.4486.44805,100
07 Mar 202293.0293.2283.9384.0484.041,508,000
04 Mar 202294.2295.7092.2092.8292.821,175,800
03 Mar 202299.0599.5094.0695.2395.231,052,700
02 Mar 202295.3898.3094.1797.7797.77843,700
01 Mar 202295.3297.6894.1094.9694.961,351,300
28 Feb 202296.9398.3193.8995.6295.621,266,300
25 Feb 202298.8999.4594.5798.8498.842,074,000
24 Feb 202286.2094.3885.2593.8593.852,654,500
23 Feb 202295.1395.6490.1890.2390.231,947,200
22 Feb 202297.1098.5492.5593.9293.922,452,400
18 Feb 2022100.49102.2297.9798.8298.821,031,200
17 Feb 2022104.91106.0698.7099.6899.681,471,200
16 Feb 2022107.88107.95104.94106.33106.331,175,900
15 Feb 2022106.50108.41105.82108.07108.07520,200
14 Feb 2022106.38108.29103.45104.85104.851,128,500
11 Feb 2022108.75110.50105.89106.80106.80887,000
10 Feb 2022109.32112.79107.73108.70108.70805,900
09 Feb 2022109.07112.66108.80112.62112.62875,100
08 Feb 2022104.04107.83103.78106.77106.77825,500
07 Feb 2022103.26106.52102.29104.66104.66615,000
04 Feb 2022103.98105.19101.59103.67103.67999,800
03 Feb 2022105.17107.56104.13104.35104.35729,100
02 Feb 2022111.08111.62107.40108.50108.50998,700
01 Feb 2022109.54110.47106.85110.08110.08902,600
31 Jan 2022103.63108.81103.59108.72108.72934,600
28 Jan 202299.38103.2897.48103.26103.26761,800
27 Jan 2022102.14103.9598.0098.7198.711,198,100
26 Jan 2022104.75106.5199.38100.57100.571,356,700
25 Jan 2022103.27105.24100.49102.17102.171,435,700
24 Jan 202294.74105.5793.82105.14105.142,052,400
21 Jan 202299.80100.3595.7996.8296.821,346,900
20 Jan 2022103.80106.04100.11100.48100.481,086,300
19 Jan 2022104.03104.75102.07102.39102.391,030,700
18 Jan 2022103.34104.10102.00103.11103.111,245,400
14 Jan 2022109.31109.95103.59105.64105.64994,000
13 Jan 2022113.20114.64111.14111.63111.63964,600
12 Jan 2022115.24116.07112.12112.39112.39677,300
11 Jan 2022112.44114.57109.70114.44114.44708,000
10 Jan 2022112.12113.60107.11112.44112.44904,300
07 Jan 2022116.47118.21114.02114.55114.55747,900
06 Jan 2022118.00119.58113.45117.23117.23863,200
05 Jan 2022125.00126.95118.50119.04119.04935,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...