Skip to main content

Floor & Decor Holdings Inc (NY: FND )

109.29 -0.44 (-0.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 109.18 109.76 107.40 109.29 1,792,842 -0.44(-0.40%)
Feb 20, 2024 108.85 110.09 107.53 109.73 2,190,318 -1.21(-1.09%)
Feb 16, 2024 109.79 112.04 109.07 110.94 1,118,444 +0.85(+0.77%)
Feb 15, 2024 110.32 110.83 109.11 110.09 1,119,119 +0.84(+0.77%)
Feb 14, 2024 107.66 109.89 106.80 109.25 2,045,242 +3.15(+2.97%)
Feb 13, 2024 105.17 108.00 102.70 106.10 2,627,544 -5.72(-5.12%)
Feb 12, 2024 109.00 112.57 108.63 111.82 1,896,921 +3.16(+2.91%)
Feb 09, 2024 107.37 109.22 106.82 108.66 755,206 +2.20(+2.07%)
Feb 08, 2024 104.80 107.04 104.80 106.46 900,511 +1.51(+1.44%)
Feb 07, 2024 104.60 105.78 103.79 104.95 1,107,752 +1.33(+1.28%)
Feb 06, 2024 102.75 104.26 102.41 103.62 1,186,513 +0.36(+0.35%)
Feb 05, 2024 102.93 103.42 100.06 103.26 1,225,316 -1.40(-1.34%)
Feb 02, 2024 101.55 105.48 100.22 104.66 1,522,877 +0.18(+0.17%)
Feb 01, 2024 100.43 104.54 100.22 104.48 1,967,499 +3.92(+3.90%)
Jan 31, 2024 102.51 105.21 100.44 100.56 1,756,821 -1.61(-1.58%)
Jan 30, 2024 103.98 104.57 101.65 102.17 2,277,798 -2.32(-2.22%)
Jan 29, 2024 107.80 108.00 102.46 104.49 2,184,364 -3.88(-3.58%)
Jan 26, 2024 108.49 109.47 107.84 108.37 702,130 +0.50(+0.46%)
Jan 25, 2024 108.15 108.57 106.45 107.87 938,325 +0.92(+0.86%)
Jan 24, 2024 109.26 109.44 106.93 106.95 914,615 -1.12(-1.04%)
Jan 23, 2024 110.25 111.01 107.53 108.07 1,446,833 -1.81(-1.65%)
Jan 22, 2024 107.86 110.09 107.45 109.88 1,718,537 +2.52(+2.35%)
Jan 19, 2024 105.69 107.42 104.56 107.36 878,624 +2.01(+1.91%)
Jan 18, 2024 103.75 105.46 103.48 105.35 988,188 +2.31(+2.24%)
Jan 17, 2024 102.54 103.34 101.06 103.04 1,198,234 -0.74(-0.71%)
Jan 16, 2024 104.21 104.41 102.36 103.78 1,100,484 -1.91(-1.81%)
Jan 12, 2024 105.78 106.50 104.35 105.69 859,462 +0.31(+0.29%)
Jan 11, 2024 105.47 106.15 103.92 105.38 1,197,465 -0.47(-0.44%)
Jan 10, 2024 106.15 106.55 104.39 105.85 1,983,853 +0.85(+0.81%)
Jan 09, 2024 105.06 106.47 104.55 105.00 1,184,323 -1.78(-1.67%)
Jan 08, 2024 105.13 106.97 104.07 106.78 945,391 +2.25(+2.15%)
Jan 05, 2024 102.88 106.18 102.88 104.53 892,233 +0.53(+0.51%)
Jan 04, 2024 101.98 105.97 101.84 104.00 1,507,633 +1.08(+1.05%)
Jan 03, 2024 108.05 108.55 102.80 102.92 1,312,888 -7.20(-6.54%)
Jan 02, 2024 110.38 111.89 108.96 110.12 1,403,010 -1.44(-1.29%)
Dec 29, 2023 112.67 113.79 111.30 111.56 1,188,109 -2.33(-2.05%)
Dec 28, 2023 115.33 115.33 113.32 113.89 1,017,688 -1.38(-1.20%)
Dec 27, 2023 116.29 116.29 114.49 115.27 1,389,870 -0.65(-0.56%)
Dec 26, 2023 114.00 116.70 113.56 115.92 1,056,652 +2.21(+1.94%)
Dec 22, 2023 114.17 114.30 112.75 113.71 666,396 -0.31(-0.27%)
Dec 21, 2023 113.09 115.15 112.58 114.02 1,269,425 +2.90(+2.61%)
Dec 20, 2023 111.26 114.12 110.86 111.12 2,822,815 -1.25(-1.11%)
Dec 19, 2023 111.63 113.15 111.14 112.37 1,064,172 +1.84(+1.66%)
Dec 18, 2023 112.22 112.22 110.18 110.53 820,407 -1.31(-1.17%)
Dec 15, 2023 111.53 113.13 110.15 111.84 2,260,060 +0.10(+0.09%)
Dec 14, 2023 107.80 111.93 107.80 111.74 2,356,482 +6.45(+6.13%)
Dec 13, 2023 99.16 106.39 98.52 105.29 1,997,109 +6.47(+6.55%)
Dec 12, 2023 101.12 102.00 98.63 98.82 1,672,720 -2.03(-2.01%)
Dec 11, 2023 101.03 101.83 100.81 100.85 961,177 -0.08(-0.08%)
Dec 08, 2023 100.82 101.42 99.29 100.93 936,673 +0.13(+0.13%)
Dec 07, 2023 100.14 100.95 99.69 100.80 1,196,175 +0.52(+0.52%)
Dec 06, 2023 99.01 101.98 98.83 100.28 1,653,727 +2.31(+2.36%)
Dec 05, 2023 97.91 98.86 96.95 97.97 1,400,770 -0.95(-0.96%)
Dec 04, 2023 97.12 99.79 97.01 98.92 1,750,510 +1.32(+1.35%)
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.