Floor & Decor Holdings, Inc. (FND)
NYSE: FND · Real-Time Price · USD
83.80
+8.45 (11.21%)
At close: May 12, 2025, 4:00 PM
83.80
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Floor & Decor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 82.79 | 85.56 | 82.62 | 83.84 | - | 11.27% | 4,238,390 |
| May 9, 2025 | 75.19 | 76.09 | 74.87 | 75.35 | 75.35 | 0.21% | 1,792,587 |
| May 8, 2025 | 74.16 | 76.17 | 73.03 | 75.19 | 75.19 | 2.44% | 1,895,366 |
| May 7, 2025 | 73.62 | 74.67 | 72.84 | 73.40 | 73.40 | 0.37% | 1,969,271 |
| May 6, 2025 | 72.87 | 74.91 | 72.78 | 73.13 | 73.13 | -1.18% | 2,282,920 |
| May 5, 2025 | 73.49 | 75.12 | 72.85 | 74.00 | 74.00 | -0.08% | 3,276,936 |
| May 2, 2025 | 72.65 | 77.84 | 71.00 | 74.06 | 74.06 | 2.51% | 6,096,879 |
| May 1, 2025 | 72.76 | 73.76 | 71.63 | 72.25 | 72.25 | 1.13% | 3,500,933 |
| Apr 30, 2025 | 71.30 | 71.79 | 70.42 | 71.44 | 71.44 | -1.46% | 3,134,000 |
| Apr 29, 2025 | 71.75 | 72.98 | 71.42 | 72.50 | 72.50 | - | 3,008,982 |
| Apr 28, 2025 | 72.80 | 74.24 | 71.81 | 72.50 | 72.50 | -0.23% | 2,562,055 |
| Apr 25, 2025 | 72.44 | 73.10 | 71.70 | 72.67 | 72.67 | -0.47% | 1,540,283 |
| Apr 24, 2025 | 70.40 | 73.48 | 69.19 | 73.01 | 73.01 | 4.67% | 1,806,361 |
| Apr 23, 2025 | 71.61 | 75.99 | 69.56 | 69.75 | 69.75 | 2.12% | 2,578,987 |
| Apr 22, 2025 | 67.56 | 69.26 | 67.26 | 68.30 | 68.30 | 1.91% | 2,643,369 |
| Apr 21, 2025 | 69.00 | 69.61 | 66.09 | 67.02 | 67.02 | -4.68% | 2,413,354 |
| Apr 17, 2025 | 69.07 | 70.44 | 68.67 | 70.31 | 70.31 | 1.90% | 1,853,681 |
| Apr 16, 2025 | 71.00 | 71.72 | 68.51 | 69.00 | 69.00 | -4.17% | 1,994,323 |
| Apr 15, 2025 | 73.00 | 74.71 | 71.62 | 72.00 | 72.00 | -1.42% | 2,220,158 |
| Apr 14, 2025 | 76.51 | 78.53 | 72.93 | 73.04 | 73.04 | -2.67% | 3,010,653 |
| Apr 11, 2025 | 74.03 | 75.10 | 70.48 | 75.04 | 75.04 | 1.08% | 2,250,623 |
| Apr 10, 2025 | 76.75 | 76.90 | 71.15 | 74.24 | 74.24 | -5.06% | 2,839,287 |
| Apr 9, 2025 | 69.06 | 79.03 | 68.05 | 78.20 | 78.20 | 11.89% | 4,066,855 |
| Apr 8, 2025 | 74.84 | 75.91 | 68.80 | 69.89 | 69.89 | -4.21% | 2,496,147 |
| Apr 7, 2025 | 70.41 | 76.27 | 68.85 | 72.96 | 72.96 | 2.04% | 5,197,652 |
| Apr 4, 2025 | 66.64 | 75.44 | 66.01 | 71.50 | 71.50 | 1.75% | 5,814,576 |
| Apr 3, 2025 | 74.55 | 75.00 | 69.01 | 70.27 | 70.27 | -14.38% | 8,553,033 |
| Apr 2, 2025 | 78.76 | 83.59 | 78.76 | 82.07 | 82.07 | 2.74% | 1,598,586 |
| Apr 1, 2025 | 80.28 | 80.73 | 78.04 | 79.88 | 79.88 | -0.73% | 1,533,394 |
| Mar 31, 2025 | 79.19 | 81.22 | 78.91 | 80.47 | 80.47 | 0.09% | 2,269,557 |
| Mar 28, 2025 | 83.21 | 84.41 | 80.25 | 80.40 | 80.40 | -3.63% | 1,488,259 |
| Mar 27, 2025 | 82.58 | 84.32 | 81.77 | 83.43 | 83.43 | 0.80% | 1,479,510 |
| Mar 26, 2025 | 83.00 | 83.51 | 81.62 | 82.77 | 82.77 | -0.25% | 1,664,838 |
| Mar 25, 2025 | 85.24 | 85.68 | 82.09 | 82.98 | 82.98 | -3.14% | 2,069,600 |
| Mar 24, 2025 | 84.88 | 86.86 | 84.38 | 85.67 | 85.67 | 1.77% | 1,639,104 |
| Mar 21, 2025 | 82.67 | 84.37 | 80.82 | 84.18 | 84.18 | 0.27% | 2,142,739 |
| Mar 20, 2025 | 83.01 | 85.51 | 82.72 | 83.95 | 83.95 | 1.18% | 2,172,302 |
| Mar 19, 2025 | 83.90 | 83.98 | 81.38 | 82.97 | 82.97 | -1.21% | 2,222,229 |
| Mar 18, 2025 | 84.94 | 86.33 | 83.87 | 83.99 | 83.99 | -2.14% | 1,956,816 |
| Mar 17, 2025 | 85.19 | 87.44 | 83.64 | 85.83 | 85.83 | -0.02% | 1,896,743 |
| Mar 14, 2025 | 86.55 | 87.03 | 84.44 | 85.85 | 85.85 | 1.01% | 1,553,535 |
| Mar 13, 2025 | 88.89 | 89.08 | 84.07 | 84.99 | 84.99 | -4.89% | 2,607,152 |
| Mar 12, 2025 | 90.42 | 93.93 | 87.69 | 89.36 | 89.36 | -0.55% | 1,692,308 |
| Mar 11, 2025 | 93.00 | 93.00 | 87.47 | 89.85 | 89.85 | -3.27% | 1,795,893 |
| Mar 10, 2025 | 90.82 | 95.83 | 90.16 | 92.89 | 92.89 | 1.84% | 2,509,346 |
| Mar 7, 2025 | 90.46 | 91.62 | 87.39 | 91.21 | 91.21 | 0.99% | 1,644,309 |
| Mar 6, 2025 | 87.41 | 91.99 | 86.46 | 90.32 | 90.32 | 2.62% | 2,017,326 |
| Mar 5, 2025 | 87.25 | 88.59 | 85.86 | 88.01 | 88.01 | 1.00% | 1,858,792 |
| Mar 4, 2025 | 90.36 | 91.00 | 86.17 | 87.14 | 87.14 | -5.33% | 3,080,913 |
| Mar 3, 2025 | 96.51 | 97.36 | 91.44 | 92.05 | 92.05 | -4.74% | 1,620,771 |