Skip to main content

Floor & Decor Holdings Inc (NY: FND )

111.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 111.28 114.16 111.11 111.82 748,700 -0.61(-0.54%)
Oct 10, 2024 112.82 113.80 110.28 112.43 1,754,924 -2.38(-2.07%)
Oct 09, 2024 115.23 116.09 113.76 114.81 1,187,367 +0.10(+0.09%)
Oct 08, 2024 112.23 117.04 112.23 114.71 1,153,264 +2.71(+2.42%)
Oct 07, 2024 111.28 112.29 109.75 112.00 1,487,452 +0.04(+0.04%)
Oct 04, 2024 119.26 119.53 111.55 111.96 1,975,293 -6.25(-5.29%)
Oct 03, 2024 119.91 121.14 117.67 118.21 843,632 -2.56(-2.12%)
Oct 02, 2024 120.17 121.12 119.39 120.77 665,442 -0.51(-0.42%)
Oct 01, 2024 123.27 124.45 120.46 121.28 945,701 -2.89(-2.33%)
Sep 30, 2024 122.81 124.68 122.03 124.17 1,054,253 +1.40(+1.14%)
Sep 27, 2024 121.98 123.79 121.44 122.77 858,633 +1.78(+1.47%)
Sep 26, 2024 120.38 121.35 117.72 120.99 994,321 +2.47(+2.08%)
Sep 25, 2024 120.65 120.73 118.06 118.52 719,733 -2.20(-1.82%)
Sep 24, 2024 120.99 121.24 119.54 120.72 785,267 +0.98(+0.82%)
Sep 23, 2024 120.78 120.78 118.31 119.74 862,714 +0.12(+0.10%)
Sep 20, 2024 120.37 121.08 118.65 119.62 1,339,376 -1.01(-0.84%)
Sep 19, 2024 120.36 120.85 118.18 120.63 1,013,090 +3.13(+2.66%)
Sep 18, 2024 117.67 121.19 114.92 117.50 1,289,881 -0.06(-0.05%)
Sep 17, 2024 117.23 119.28 116.58 117.56 1,001,502 +0.93(+0.80%)
Sep 16, 2024 114.39 117.21 114.39 116.63 1,057,865 +2.71(+2.38%)
Sep 13, 2024 111.21 114.19 111.19 113.92 1,193,484 +4.50(+4.11%)
Sep 12, 2024 107.05 109.84 105.79 109.42 1,053,804 +2.81(+2.64%)
Sep 11, 2024 106.35 107.14 104.99 106.61 903,220 +0.36(+0.34%)
Sep 10, 2024 106.64 107.14 104.75 106.25 781,312 -0.19(-0.18%)
Sep 09, 2024 105.65 108.10 104.01 106.44 819,054 +0.57(+0.54%)
Sep 06, 2024 105.78 108.51 104.70 105.87 904,909 +0.37(+0.35%)
Sep 05, 2024 106.68 108.94 105.35 105.50 832,132 -1.01(-0.95%)
Sep 04, 2024 106.16 106.99 104.00 106.51 1,522,600 -1.50(-1.39%)
Sep 03, 2024 111.99 113.39 107.92 108.01 1,408,107 -4.43(-3.94%)
Aug 30, 2024 112.61 112.85 109.32 112.44 752,930 +1.78(+1.61%)
Aug 29, 2024 112.41 112.62 110.32 110.66 790,366 -0.34(-0.31%)
Aug 28, 2024 110.40 111.64 109.64 111.00 900,737 +0.08(+0.07%)
Aug 27, 2024 109.92 111.64 109.40 110.92 1,180,047 -0.10(-0.09%)
Aug 26, 2024 112.36 112.62 110.25 111.02 778,027 -0.63(-0.56%)
Aug 23, 2024 107.31 112.28 107.03 111.65 842,954 +5.15(+4.84%)
Aug 22, 2024 107.86 109.03 106.25 106.50 815,486 -2.17(-2.00%)
Aug 21, 2024 107.70 108.77 106.81 108.67 715,121 +2.33(+2.19%)
Aug 20, 2024 106.81 108.02 104.96 106.34 728,608 -0.91(-0.85%)
Aug 19, 2024 105.18 108.18 105.11 107.25 1,308,539 +2.08(+1.98%)
Aug 16, 2024 105.16 106.36 103.51 105.17 1,023,413 -0.35(-0.33%)
Aug 15, 2024 106.00 106.97 103.02 105.52 1,219,778 +2.40(+2.33%)
Aug 14, 2024 104.53 105.15 101.77 103.12 1,433,413 -0.79(-0.76%)
Aug 13, 2024 99.59 104.22 99.45 103.91 1,857,494 +4.38(+4.40%)
Aug 12, 2024 99.69 99.88 97.20 99.53 1,355,800 -0.09(-0.09%)
Aug 09, 2024 99.10 100.00 97.90 99.62 1,182,099 +0.77(+0.78%)
Aug 08, 2024 96.98 99.45 96.57 98.85 1,046,477 +2.37(+2.46%)
Aug 07, 2024 98.55 100.11 95.99 96.48 2,294,499 -0.80(-0.82%)
Aug 06, 2024 97.85 98.86 94.48 97.28 1,530,226 +0.24(+0.25%)
Aug 05, 2024 91.73 98.65 90.55 97.04 3,327,510 -0.85(-0.87%)
Aug 02, 2024 95.29 98.59 89.06 97.89 4,632,790 +3.75(+3.98%)
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.