Floor & Decor Holdings, Inc. (FND)
NYSE: FND · Real-Time Price · USD
83.43
+1.05 (1.27%)
At close: Aug 15, 2025, 4:00 PM
83.01
-0.42 (-0.50%)
After-hours: Aug 15, 2025, 7:15 PM EDT
Floor & Decor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 83.09 | 83.85 | 81.68 | 83.43 | 83.43 | 1.27% | 1,444,510 |
| Aug 14, 2025 | 83.41 | 83.93 | 81.49 | 82.38 | 82.38 | -4.12% | 1,940,919 |
| Aug 13, 2025 | 84.05 | 86.21 | 82.81 | 85.92 | 85.92 | 2.70% | 3,396,511 |
| Aug 12, 2025 | 79.85 | 83.80 | 79.26 | 83.66 | 83.66 | 6.86% | 2,725,122 |
| Aug 11, 2025 | 79.33 | 80.05 | 76.84 | 78.29 | 78.29 | -1.65% | 2,107,666 |
| Aug 8, 2025 | 79.57 | 79.97 | 77.92 | 79.60 | 79.60 | -0.09% | 1,714,511 |
| Aug 7, 2025 | 81.06 | 81.55 | 78.88 | 79.67 | 79.67 | -0.08% | 1,527,207 |
| Aug 6, 2025 | 82.32 | 82.33 | 79.41 | 79.73 | 79.73 | -3.43% | 1,479,704 |
| Aug 5, 2025 | 81.84 | 82.97 | 80.55 | 82.56 | 82.56 | 1.38% | 1,631,225 |
| Aug 4, 2025 | 78.35 | 82.24 | 78.35 | 81.44 | 81.44 | 4.00% | 2,137,513 |
| Aug 1, 2025 | 78.09 | 78.45 | 74.10 | 78.31 | 78.31 | 2.18% | 3,636,615 |
| Jul 31, 2025 | 77.80 | 78.43 | 76.35 | 76.64 | 76.64 | -2.17% | 2,330,913 |
| Jul 30, 2025 | 79.14 | 80.27 | 77.27 | 78.34 | 78.34 | -0.73% | 2,225,790 |
| Jul 29, 2025 | 80.15 | 81.00 | 78.37 | 78.92 | 78.92 | -1.53% | 1,849,314 |
| Jul 28, 2025 | 79.91 | 81.99 | 79.76 | 80.15 | 80.15 | 0.31% | 2,273,025 |
| Jul 25, 2025 | 79.75 | 80.30 | 78.38 | 79.90 | 79.90 | 1.54% | 1,365,738 |
| Jul 24, 2025 | 80.76 | 81.83 | 78.61 | 78.69 | 78.69 | -3.51% | 1,501,226 |
| Jul 23, 2025 | 81.87 | 82.63 | 80.98 | 81.55 | 81.55 | 1.02% | 1,357,763 |
| Jul 22, 2025 | 78.37 | 81.50 | 77.57 | 80.73 | 80.73 | 5.09% | 1,720,248 |
| Jul 21, 2025 | 78.94 | 79.05 | 76.63 | 76.82 | 76.82 | -2.30% | 1,759,333 |
| Jul 18, 2025 | 80.15 | 80.15 | 77.93 | 78.63 | 78.63 | -1.75% | 1,300,387 |
| Jul 17, 2025 | 78.87 | 80.46 | 77.47 | 80.03 | 80.03 | 1.91% | 1,567,819 |
| Jul 16, 2025 | 79.19 | 79.45 | 76.77 | 78.53 | 78.53 | -0.18% | 2,291,175 |
| Jul 15, 2025 | 82.81 | 83.48 | 78.38 | 78.67 | 78.67 | -4.33% | 2,198,894 |
| Jul 14, 2025 | 83.22 | 83.34 | 81.13 | 82.23 | 82.23 | -1.27% | 1,563,594 |
| Jul 11, 2025 | 83.57 | 84.19 | 82.86 | 83.29 | 83.29 | -2.32% | 1,379,433 |
| Jul 10, 2025 | 83.52 | 86.56 | 83.24 | 85.27 | 85.27 | 2.13% | 2,011,574 |
| Jul 9, 2025 | 82.53 | 83.95 | 82.03 | 83.49 | 83.49 | 1.82% | 1,655,346 |
| Jul 8, 2025 | 80.72 | 82.85 | 79.74 | 82.00 | 82.00 | 1.66% | 2,507,898 |
| Jul 7, 2025 | 81.13 | 81.65 | 79.71 | 80.66 | 80.66 | -1.72% | 2,240,764 |
| Jul 3, 2025 | 82.56 | 83.64 | 81.31 | 82.07 | 82.07 | -0.81% | 1,021,309 |
| Jul 2, 2025 | 81.82 | 83.69 | 81.21 | 82.74 | 82.74 | 1.76% | 2,554,467 |
| Jul 1, 2025 | 75.79 | 83.07 | 75.31 | 81.31 | 81.31 | 7.04% | 3,285,214 |
| Jun 30, 2025 | 75.73 | 77.65 | 75.07 | 75.96 | 75.96 | 0.88% | 1,933,970 |
| Jun 27, 2025 | 76.31 | 77.03 | 74.86 | 75.30 | 75.30 | -0.63% | 2,666,604 |
| Jun 26, 2025 | 76.25 | 76.79 | 74.75 | 75.78 | 75.78 | -0.29% | 1,747,345 |
| Jun 25, 2025 | 76.68 | 76.72 | 74.83 | 76.00 | 76.00 | -0.89% | 1,598,339 |
| Jun 24, 2025 | 75.82 | 76.85 | 75.20 | 76.68 | 76.68 | 1.43% | 1,309,576 |
| Jun 23, 2025 | 74.74 | 75.82 | 72.68 | 75.60 | 75.60 | -0.08% | 1,501,141 |
| Jun 20, 2025 | 75.00 | 76.02 | 74.01 | 75.66 | 75.66 | 2.52% | 1,854,603 |
| Jun 18, 2025 | 73.52 | 75.35 | 72.73 | 73.80 | 73.80 | 1.15% | 1,359,694 |
| Jun 17, 2025 | 73.88 | 74.56 | 72.76 | 72.96 | 72.96 | -2.42% | 1,010,530 |
| Jun 16, 2025 | 74.83 | 75.38 | 73.00 | 74.77 | 74.77 | 1.55% | 1,607,946 |
| Jun 13, 2025 | 75.47 | 77.44 | 73.09 | 73.63 | 73.63 | -4.41% | 1,825,344 |
| Jun 12, 2025 | 74.76 | 77.60 | 74.65 | 77.03 | 77.03 | 2.69% | 2,007,621 |
| Jun 11, 2025 | 76.53 | 78.17 | 74.57 | 75.01 | 75.01 | -0.95% | 2,196,556 |
| Jun 10, 2025 | 75.70 | 75.85 | 74.04 | 75.73 | 75.73 | 1.50% | 1,828,565 |
| Jun 9, 2025 | 72.87 | 75.27 | 72.12 | 74.61 | 74.61 | 4.42% | 2,521,938 |
| Jun 6, 2025 | 73.17 | 73.35 | 71.23 | 71.45 | 71.45 | -1.45% | 1,344,468 |
| Jun 5, 2025 | 73.23 | 74.18 | 71.96 | 72.50 | 72.50 | -1.13% | 1,323,518 |