UK markets open in 4 hours 16 minutes

Floor & Decor Holdings, Inc. (FND)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.43+0.29 (+0.27%)
At close: 04:00PM EDT
108.46 +0.03 (+0.03%)
After hours: 06:12PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024109.00110.29107.95108.43108.431,191,100
16 Apr 2024109.28110.23107.80108.14108.141,504,900
15 Apr 2024113.82114.35109.72110.31110.311,257,100
12 Apr 2024113.08114.02112.04112.43112.431,197,900
11 Apr 2024114.98115.39113.08114.69114.691,188,300
10 Apr 2024113.55116.81112.48114.08114.081,861,200
09 Apr 2024122.80123.23121.25122.75122.75724,300
08 Apr 2024119.44121.63119.00121.61121.611,046,000
05 Apr 2024118.77120.16118.15119.19119.191,068,900
04 Apr 2024122.72123.00118.77119.40119.401,001,800
03 Apr 2024120.64123.57120.64121.06121.06883,400
02 Apr 2024123.87123.87121.04121.39121.391,329,100
01 Apr 2024129.02129.79126.43126.69126.69863,800
28 Mar 2024129.99130.57128.29129.62129.62754,400
27 Mar 2024130.50131.76128.17129.65129.651,091,900
26 Mar 2024127.91128.97127.46127.86127.861,100,600
25 Mar 2024130.53131.85127.35127.39127.391,109,000
22 Mar 2024133.74134.36129.66130.20130.201,210,300
21 Mar 2024123.99135.67123.99133.75133.752,434,100
20 Mar 2024120.52123.50120.24123.33123.33848,300
19 Mar 2024118.78120.45118.56119.79119.791,028,700
18 Mar 2024121.23121.32117.79118.68118.68996,600
15 Mar 2024120.36122.50120.12120.69120.691,739,500
14 Mar 2024125.19126.06119.90121.37121.371,114,000
13 Mar 2024122.75126.89122.75125.61125.611,351,400
12 Mar 2024121.40123.52120.10121.80121.80812,800
11 Mar 2024122.44123.21119.19120.84120.842,010,800
08 Mar 2024127.33128.47124.16124.26124.261,540,600
07 Mar 2024126.32129.37125.97126.66126.661,405,600
06 Mar 2024122.30125.75121.51125.47125.471,510,300
05 Mar 2024121.76123.45120.46120.78120.781,702,000
04 Mar 2024121.43124.69120.72123.86123.861,758,400
01 Mar 2024121.00122.89119.87121.37121.371,998,600
29 Feb 2024123.52124.11120.51121.12121.122,126,800
28 Feb 2024119.86123.66119.67123.26123.261,700,000
27 Feb 2024117.63120.69116.93120.55120.552,138,300
26 Feb 2024114.15117.89113.67115.97115.971,835,700
23 Feb 2024117.00117.89113.10117.11117.112,813,900
22 Feb 2024114.64114.64110.42113.53113.532,277,000
21 Feb 2024109.18109.76107.40109.29109.291,792,800
20 Feb 2024108.85110.09107.53109.73109.732,189,400
16 Feb 2024109.79112.04109.07110.94110.941,118,400
15 Feb 2024110.32110.83109.11110.09110.091,119,100
14 Feb 2024107.66109.89106.79109.25109.252,045,200
13 Feb 2024105.17108.00102.70106.10106.102,627,500
12 Feb 2024109.00112.57108.63111.82111.821,896,900
09 Feb 2024107.37109.21106.82108.66108.66755,200
08 Feb 2024104.80107.04104.80106.46106.46900,500
07 Feb 2024104.60105.78103.79104.95104.951,107,800
06 Feb 2024102.75104.26102.41103.62103.621,186,500
05 Feb 2024102.93103.43100.07103.26103.261,225,300
02 Feb 2024101.55105.48100.22104.66104.661,522,900
01 Feb 2024100.43104.54100.22104.48104.481,967,500
31 Jan 2024102.51105.21100.44100.56100.561,756,800
30 Jan 2024103.98104.57101.65102.17102.172,277,800
29 Jan 2024107.80108.00102.46104.49104.492,184,400
26 Jan 2024108.49109.47107.84108.37108.37702,100
25 Jan 2024108.15108.57106.46107.87107.87938,300
24 Jan 2024109.26109.44106.93106.95106.95914,600
23 Jan 2024110.25111.01107.53108.07108.071,444,400
22 Jan 2024107.86110.09107.45109.88109.881,718,500
19 Jan 2024105.69107.42104.56107.36107.36878,600
18 Jan 2024103.75105.46103.48105.35105.35988,200
17 Jan 2024102.54103.34101.06103.04103.041,198,200
16 Jan 2024104.21104.41102.36103.78103.781,100,500
12 Jan 2024105.78106.50104.35105.69105.69859,500
11 Jan 2024105.47106.15103.92105.38105.381,197,500
10 Jan 2024106.15106.54104.39105.85105.851,983,900
09 Jan 2024105.06106.46104.55105.00105.001,184,300
08 Jan 2024105.13106.97104.07106.78106.78945,400
05 Jan 2024102.88106.18102.88104.53104.53892,200
04 Jan 2024101.98105.97101.85104.00104.001,507,600
03 Jan 2024108.05108.55102.80102.92102.921,312,900
02 Jan 2024110.38111.89108.96110.12110.121,403,000
29 Dec 2023112.67113.79111.30111.56111.561,188,100
28 Dec 2023115.33115.33113.32113.89113.891,017,700
27 Dec 2023116.29116.29114.49115.27115.271,389,900
26 Dec 2023114.00116.70113.57115.92115.921,056,700
22 Dec 2023114.17114.30112.75113.71113.71666,400
21 Dec 2023113.09115.15112.57114.02114.021,251,200
20 Dec 2023111.26114.12110.86111.12111.122,822,800
19 Dec 2023111.63113.15111.14112.37112.371,064,200
18 Dec 2023112.22112.22110.18110.53110.53820,400
15 Dec 2023111.53113.13110.15111.84111.842,259,600
14 Dec 2023107.80111.93107.80111.74111.742,356,500
13 Dec 202399.16106.3998.52105.29105.291,997,100
12 Dec 2023101.12102.0098.6398.8298.821,672,700
11 Dec 2023101.03101.83100.81100.85100.85961,200
08 Dec 2023100.82101.4299.29100.93100.93936,700
07 Dec 2023100.14100.9599.69100.80100.801,196,200
06 Dec 202399.01101.9898.83100.28100.281,653,700
05 Dec 202397.9198.8696.9697.9797.971,400,800
04 Dec 202397.1299.7997.0198.9298.921,750,100
01 Dec 202391.9797.7891.1597.6097.602,474,600
30 Nov 202392.6792.6790.9791.7191.711,304,700
29 Nov 202392.1494.7891.2492.2092.202,160,800
28 Nov 202391.8293.6391.2492.9192.911,086,500
27 Nov 202391.3493.0390.5891.8791.871,277,500
24 Nov 202390.2592.3790.2592.2292.22576,100
22 Nov 202390.5193.1489.6691.7791.771,297,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...