Skip to main content

Floor & Decor Holdings Inc (NY: FND )

107.18 -1.03 (-0.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 108.55 109.10 106.81 107.18 1,034,124 -1.03(-0.95%)
Dec 04, 2024 110.93 111.87 108.11 108.21 1,029,622 -3.11(-2.79%)
Dec 03, 2024 111.00 112.68 110.36 111.32 1,530,000 -0.66(-0.59%)
Dec 02, 2024 113.23 114.56 111.86 111.98 1,615,031 -0.23(-0.20%)
Nov 29, 2024 113.79 115.59 112.09 112.21 782,513 -1.87(-1.64%)
Nov 27, 2024 115.12 115.78 113.85 114.08 1,045,301 -0.67(-0.58%)
Nov 26, 2024 117.29 117.69 113.85 114.75 1,652,686 -4.47(-3.75%)
Nov 25, 2024 114.86 122.90 114.85 119.22 2,887,860 +7.22(+6.45%)
Nov 22, 2024 108.79 112.08 108.33 112.00 1,931,766 +4.98(+4.65%)
Nov 21, 2024 104.84 107.47 104.25 107.02 1,818,363 +3.54(+3.42%)
Nov 20, 2024 99.47 104.90 97.75 103.48 4,643,089 +3.93(+3.95%)
Nov 19, 2024 101.28 102.19 99.36 99.55 2,429,533 -2.90(-2.83%)
Nov 18, 2024 101.85 103.92 100.90 102.45 1,791,780 -0.44(-0.43%)
Nov 15, 2024 102.65 103.38 101.27 102.89 1,988,700 +0.64(+0.63%)
Nov 14, 2024 102.53 104.11 101.48 102.25 3,710,690 -0.15(-0.15%)
Nov 13, 2024 103.20 103.95 101.69 102.40 1,667,923 +0.81(+0.80%)
Nov 12, 2024 104.18 105.15 101.38 101.59 1,326,863 -2.67(-2.56%)
Nov 11, 2024 101.16 105.38 100.69 104.26 1,834,659 +3.77(+3.75%)
Nov 08, 2024 101.93 101.93 98.53 100.49 1,540,035 -0.82(-0.81%)
Nov 07, 2024 102.34 104.96 101.00 101.31 2,259,548 +0.22(+0.22%)
Nov 06, 2024 100.00 102.36 94.43 101.09 5,573,478 -7.63(-7.02%)
Nov 05, 2024 108.46 109.58 106.61 108.72 1,198,492 -0.77(-0.70%)
Nov 04, 2024 103.45 109.89 103.25 109.49 2,151,646 +5.73(+5.52%)
Nov 01, 2024 103.00 105.44 102.27 103.76 1,190,414 +0.71(+0.69%)
Oct 31, 2024 105.84 109.16 101.38 103.05 1,907,340 +2.17(+2.15%)
Oct 30, 2024 100.20 101.00 98.45 100.88 2,259,313 +0.76(+0.76%)
Oct 29, 2024 99.50 101.56 97.64 100.12 2,133,560 -1.72(-1.69%)
Oct 28, 2024 103.74 104.21 101.46 101.84 2,225,882 -0.18(-0.18%)
Oct 25, 2024 104.09 105.04 101.77 102.02 1,589,661 -2.01(-1.93%)
Oct 24, 2024 104.78 105.63 103.77 104.03 1,249,202 +0.22(+0.21%)
Oct 23, 2024 103.92 104.47 102.55 103.81 1,634,896 -0.37(-0.36%)
Oct 22, 2024 104.73 105.36 102.32 104.18 2,593,219 -2.11(-1.99%)
Oct 21, 2024 109.70 110.28 105.77 106.29 1,279,548 -3.75(-3.41%)
Oct 18, 2024 109.81 110.51 108.41 110.04 957,336 +1.67(+1.54%)
Oct 17, 2024 112.53 113.12 108.15 108.37 1,221,919 -4.61(-4.08%)
Oct 16, 2024 113.80 114.34 112.39 112.98 743,161 -0.17(-0.15%)
Oct 15, 2024 113.16 116.01 112.34 113.15 1,108,526 +0.40(+0.35%)
Oct 14, 2024 111.75 113.10 109.99 112.75 960,907 +0.93(+0.83%)
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 1,975,393 -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%)
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.