NYSE - Delayed Quote USD

Floor & Decor Holdings, Inc. (FND)

Compare
103.05 +2.17 (+2.15%)
At close: October 31 at 4:00 PM EDT
102.45 -0.60 (-0.58%)
Pre-Market: 5:18 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 105.84 109.16 101.38 103.05 103.05 1,907,300
Oct 30, 2024 100.20 101.00 98.45 100.88 100.88 2,259,300
Oct 29, 2024 99.50 101.56 97.64 100.12 100.12 2,133,600
Oct 28, 2024 103.74 104.21 101.46 101.84 101.84 2,225,900
Oct 25, 2024 104.09 105.04 101.77 102.02 102.02 1,589,700
Oct 24, 2024 104.78 105.63 103.77 104.03 104.03 1,249,200
Oct 23, 2024 103.92 104.47 102.55 103.81 103.81 1,634,900
Oct 22, 2024 104.73 105.36 102.32 104.18 104.18 2,593,200
Oct 21, 2024 109.70 110.28 105.77 106.29 106.29 1,279,500
Oct 18, 2024 109.81 110.51 108.41 110.04 110.04 957,300
Oct 17, 2024 112.53 113.13 108.15 108.37 108.37 1,221,900
Oct 16, 2024 113.80 114.34 112.39 112.98 112.98 743,200
Oct 15, 2024 113.16 116.01 112.34 113.15 113.15 1,108,500
Oct 14, 2024 111.75 113.10 109.99 112.75 112.75 960,900
Oct 11, 2024 111.28 114.15 111.11 111.82 111.82 748,700
Oct 10, 2024 112.82 113.80 110.28 112.43 112.43 1,754,900
Oct 9, 2024 115.23 116.09 113.76 114.81 114.81 1,187,400
Oct 8, 2024 112.23 117.04 112.23 114.71 114.71 1,153,300
Oct 7, 2024 111.28 112.29 109.75 112.00 112.00 1,487,500
Oct 4, 2024 119.26 119.53 111.55 111.96 111.96 1,975,300
Oct 3, 2024 119.91 121.14 117.67 118.21 118.21 843,600
Oct 2, 2024 120.17 121.12 119.39 120.77 120.77 665,400
Oct 1, 2024 123.27 124.45 120.46 121.28 121.28 945,700
Sep 30, 2024 122.81 124.68 122.03 124.17 124.17 1,054,300
Sep 27, 2024 121.98 123.79 121.44 122.77 122.77 858,600
Sep 26, 2024 120.38 121.35 117.72 120.99 120.99 994,300
Sep 25, 2024 120.65 120.73 118.06 118.52 118.52 719,700
Sep 24, 2024 120.99 121.24 119.54 120.72 120.72 785,200
Sep 23, 2024 120.78 120.78 118.31 119.74 119.74 862,700
Sep 20, 2024 120.37 121.08 118.65 119.62 119.62 1,339,400
Sep 19, 2024 120.36 120.85 118.18 120.63 120.63 1,013,100
Sep 18, 2024 117.67 121.19 114.92 117.50 117.50 1,289,900
Sep 17, 2024 117.23 119.28 116.58 117.56 117.56 1,001,500
Sep 16, 2024 114.39 117.21 114.39 116.63 116.63 1,057,900
Sep 13, 2024 111.21 114.19 111.19 113.92 113.92 1,193,500
Sep 12, 2024 107.05 109.84 105.79 109.42 109.42 1,053,800
Sep 11, 2024 106.35 107.14 104.99 106.61 106.61 903,200
Sep 10, 2024 106.64 107.14 104.75 106.25 106.25 781,300
Sep 9, 2024 105.65 108.10 104.01 106.44 106.44 819,100
Sep 6, 2024 105.78 108.51 104.70 105.87 105.87 904,900
Sep 5, 2024 106.68 108.94 105.35 105.50 105.50 832,100
Sep 4, 2024 106.16 106.99 104.00 106.51 106.51 1,522,600
Sep 3, 2024 111.99 113.39 107.92 108.01 108.01 1,408,100
Aug 30, 2024 112.61 112.85 109.32 112.44 112.44 752,900
Aug 29, 2024 112.41 112.62 110.32 110.66 110.66 790,400
Aug 28, 2024 110.40 111.64 109.64 111.00 111.00 900,000
Aug 27, 2024 109.92 111.64 109.40 110.92 110.92 1,180,000
Aug 26, 2024 112.36 112.62 110.25 111.02 111.02 778,000
Aug 23, 2024 107.31 112.28 107.04 111.65 111.65 842,800
Aug 22, 2024 107.86 109.04 106.25 106.50 106.50 815,500
Aug 21, 2024 107.70 108.77 106.81 108.67 108.67 715,100
Aug 20, 2024 106.81 108.02 104.96 106.34 106.34 728,600
Aug 19, 2024 105.18 108.18 105.11 107.25 107.25 1,308,500
Aug 16, 2024 105.16 106.36 103.51 105.17 105.17 1,023,400
Aug 15, 2024 106.00 106.97 103.01 105.52 105.52 1,219,800
Aug 14, 2024 104.53 105.15 101.77 103.12 103.12 1,433,400
Aug 13, 2024 99.59 104.22 99.46 103.91 103.91 1,857,500
Aug 12, 2024 99.69 99.88 97.20 99.53 99.53 1,355,800
Aug 9, 2024 99.10 100.00 97.90 99.62 99.62 1,182,100
Aug 8, 2024 96.98 99.45 96.57 98.85 98.85 1,046,500
Aug 7, 2024 98.55 100.11 95.99 96.48 96.48 2,294,500
Aug 6, 2024 97.85 98.86 94.49 97.28 97.28 1,530,200
Aug 5, 2024 91.73 98.65 90.55 97.04 97.04 3,327,300
Aug 2, 2024 95.29 98.59 89.06 97.89 97.89 4,632,800
Aug 1, 2024 98.07 99.25 92.90 94.14 94.14 2,730,500
Jul 31, 2024 96.90 100.74 94.93 98.00 98.00 2,258,700
Jul 30, 2024 97.01 97.94 94.51 95.74 95.74 2,527,700
Jul 29, 2024 96.64 97.65 95.20 97.36 97.36 1,953,900
Jul 26, 2024 95.03 98.32 94.42 96.05 96.05 2,001,700
Jul 25, 2024 90.87 95.93 90.27 93.44 93.44 1,992,500
Jul 24, 2024 93.19 94.30 90.94 91.08 91.08 1,244,400
Jul 23, 2024 93.44 95.15 92.98 93.93 93.93 1,244,400
Jul 22, 2024 94.23 95.90 92.19 93.97 93.97 1,736,400
Jul 19, 2024 93.08 95.15 92.07 92.64 92.64 1,334,200
Jul 18, 2024 94.08 98.52 92.86 93.68 93.68 1,805,400
Jul 17, 2024 92.73 96.42 92.60 94.00 94.00 2,281,100
Jul 16, 2024 91.83 95.35 91.39 94.90 94.90 3,208,500
Jul 15, 2024 94.38 94.72 89.66 90.54 90.54 3,040,300
Jul 12, 2024 95.47 97.16 94.65 94.72 94.72 2,492,100
Jul 11, 2024 95.14 97.30 93.95 95.97 95.97 3,964,600
Jul 10, 2024 89.89 92.17 89.15 91.25 91.25 3,103,200
Jul 9, 2024 92.09 92.47 89.81 89.87 89.87 2,234,000
Jul 8, 2024 93.73 94.33 91.10 92.21 92.21 3,007,200
Jul 5, 2024 97.25 97.60 93.10 93.19 93.19 1,894,700
Jul 3, 2024 96.71 98.10 96.28 96.98 96.98 1,547,900
Jul 2, 2024 94.18 96.11 93.10 96.07 96.07 2,064,900
Jul 1, 2024 98.00 98.85 94.73 95.27 95.27 2,394,200
Jun 28, 2024 100.36 101.64 98.69 99.41 99.41 4,181,000
Jun 27, 2024 104.89 104.89 100.24 100.72 100.72 2,629,000
Jun 26, 2024 104.55 106.89 104.01 105.56 105.56 1,543,000
Jun 25, 2024 112.71 112.71 104.90 104.95 104.95 3,286,300
Jun 24, 2024 114.81 115.99 113.15 113.74 113.74 1,297,100
Jun 21, 2024 116.78 116.78 113.44 114.66 114.66 1,766,100
Jun 20, 2024 119.03 120.29 116.03 117.49 117.49 1,274,700
Jun 18, 2024 118.38 120.25 117.11 119.81 119.81 793,700
Jun 17, 2024 117.37 119.92 117.17 118.49 118.49 942,600
Jun 14, 2024 119.46 120.50 116.70 118.20 118.20 1,127,700
Jun 13, 2024 122.26 122.62 120.05 121.36 121.36 888,600
Jun 12, 2024 121.77 126.24 121.16 121.90 121.90 1,139,600
Jun 11, 2024 115.35 116.79 113.46 115.86 115.86 788,500
Jun 10, 2024 115.20 117.42 114.96 115.94 115.94 749,900
Jun 7, 2024 117.44 119.17 116.54 116.95 116.95 995,500
Jun 6, 2024 119.50 121.67 117.65 119.67 119.67 1,052,500
Jun 5, 2024 113.76 120.14 113.61 120.00 120.00 1,175,000
Jun 4, 2024 115.05 115.54 113.05 113.20 113.20 876,900
Jun 3, 2024 117.35 118.17 114.71 116.13 116.13 803,000
May 31, 2024 115.65 117.11 114.01 116.86 116.86 1,051,200
May 30, 2024 112.47 116.13 111.82 114.44 114.44 1,090,500
May 29, 2024 111.66 112.97 111.07 111.59 111.59 1,203,500
May 28, 2024 114.57 115.14 113.46 113.61 113.61 946,000
May 24, 2024 112.71 114.99 111.84 114.04 114.04 883,300
May 23, 2024 115.43 115.58 111.58 112.22 112.22 973,500
May 22, 2024 116.69 117.66 114.37 114.98 114.98 749,200
May 21, 2024 117.44 117.96 115.66 116.83 116.83 764,100
May 20, 2024 118.59 118.75 116.62 117.79 117.79 735,000
May 17, 2024 119.67 119.67 118.02 118.94 118.94 749,400
May 16, 2024 121.80 122.39 118.58 118.94 118.94 1,248,300
May 15, 2024 125.84 126.74 122.45 122.59 122.59 1,095,800
May 14, 2024 124.29 126.47 122.86 123.55 123.55 1,312,400
May 13, 2024 122.89 125.66 122.22 122.57 122.57 1,023,000
May 10, 2024 120.02 121.69 119.80 121.49 121.49 995,000
May 9, 2024 115.76 120.06 115.42 120.01 120.01 820,600
May 8, 2024 115.36 116.03 113.83 115.35 115.35 800,800
May 7, 2024 117.99 119.77 116.86 116.91 116.91 1,357,100
May 6, 2024 113.89 118.13 113.74 116.97 116.97 1,401,900
May 3, 2024 109.87 118.00 109.00 113.04 113.04 2,307,100
May 2, 2024 112.29 113.07 108.92 112.76 112.76 2,182,500
May 1, 2024 110.10 111.89 106.70 109.29 109.29 1,567,100
Apr 30, 2024 109.29 110.85 108.68 110.33 110.33 982,900
Apr 29, 2024 111.47 112.67 110.43 111.26 111.26 1,181,200
Apr 26, 2024 108.64 111.69 108.13 110.93 110.93 1,060,200
Apr 25, 2024 106.53 108.25 105.13 108.06 108.06 1,158,900
Apr 24, 2024 109.62 111.50 108.30 109.66 109.66 1,146,900
Apr 23, 2024 108.72 111.44 108.49 109.97 109.97 1,217,700
Apr 22, 2024 109.25 109.27 106.56 108.51 108.51 1,011,200
Apr 19, 2024 109.05 110.55 106.88 108.10 108.10 979,200
Apr 18, 2024 109.42 112.16 108.96 109.58 109.58 1,290,500
Apr 17, 2024 109.00 110.29 107.95 108.43 108.43 1,191,100
Apr 16, 2024 109.28 110.23 107.80 108.14 108.14 1,504,900
Apr 15, 2024 113.82 114.35 109.72 110.31 110.31 1,257,100
Apr 12, 2024 113.08 114.02 112.04 112.43 112.43 1,197,900
Apr 11, 2024 114.98 115.39 113.08 114.69 114.69 1,188,300
Apr 10, 2024 113.55 116.81 112.48 114.08 114.08 1,861,200
Apr 9, 2024 122.80 123.23 121.25 122.75 122.75 724,300
Apr 8, 2024 119.44 121.63 119.00 121.61 121.61 1,046,000
Apr 5, 2024 118.77 120.16 118.15 119.19 119.19 1,068,900
Apr 4, 2024 122.72 123.00 118.77 119.40 119.40 1,001,800
Apr 3, 2024 120.64 123.57 120.64 121.06 121.06 883,400
Apr 2, 2024 123.87 123.87 121.04 121.39 121.39 1,329,100
Apr 1, 2024 129.02 129.79 126.43 126.69 126.69 863,800
Mar 28, 2024 129.99 130.57 128.29 129.62 129.62 754,400
Mar 27, 2024 130.50 131.76 128.17 129.65 129.65 1,091,900
Mar 26, 2024 127.91 128.97 127.46 127.86 127.86 1,100,600
Mar 25, 2024 130.53 131.85 127.35 127.39 127.39 1,109,000
Mar 22, 2024 133.74 134.36 129.66 130.20 130.20 1,210,300
Mar 21, 2024 123.99 135.67 123.99 133.75 133.75 2,434,100
Mar 20, 2024 120.52 123.50 120.24 123.33 123.33 848,300
Mar 19, 2024 118.78 120.45 118.56 119.79 119.79 1,028,700
Mar 18, 2024 121.23 121.32 117.79 118.68 118.68 996,600
Mar 15, 2024 120.36 122.50 120.12 120.69 120.69 1,739,500
Mar 14, 2024 125.19 126.06 119.90 121.37 121.37 1,114,000
Mar 13, 2024 122.75 126.89 122.75 125.61 125.61 1,351,400
Mar 12, 2024 121.40 123.52 120.10 121.80 121.80 812,800
Mar 11, 2024 122.44 123.21 119.19 120.84 120.84 2,010,800
Mar 8, 2024 127.33 128.47 124.16 124.26 124.26 1,540,600
Mar 7, 2024 126.32 129.37 125.97 126.66 126.66 1,405,600
Mar 6, 2024 122.30 125.75 121.51 125.47 125.47 1,510,300
Mar 5, 2024 121.76 123.45 120.46 120.78 120.78 1,702,000
Mar 4, 2024 121.43 124.69 120.72 123.86 123.86 1,758,400
Mar 1, 2024 121.00 122.89 119.87 121.37 121.37 1,998,600
Feb 29, 2024 123.52 124.11 120.51 121.12 121.12 2,126,800
Feb 28, 2024 119.86 123.66 119.67 123.26 123.26 1,700,000
Feb 27, 2024 117.63 120.69 116.93 120.55 120.55 2,138,300
Feb 26, 2024 114.15 117.89 113.67 115.97 115.97 1,835,700
Feb 23, 2024 117.00 117.89 113.10 117.11 117.11 2,813,900
Feb 22, 2024 114.64 114.64 110.42 113.53 113.53 2,277,000
Feb 21, 2024 109.18 109.76 107.40 109.29 109.29 1,792,800
Feb 20, 2024 108.85 110.09 107.53 109.73 109.73 2,189,400
Feb 16, 2024 109.79 112.04 109.07 110.94 110.94 1,118,400
Feb 15, 2024 110.32 110.83 109.11 110.09 110.09 1,119,100
Feb 14, 2024 107.66 109.89 106.79 109.25 109.25 2,045,200
Feb 13, 2024 105.17 108.00 102.70 106.10 106.10 2,627,500
Feb 12, 2024 109.00 112.57 108.63 111.82 111.82 1,896,900
Feb 9, 2024 107.37 109.21 106.82 108.66 108.66 755,200
Feb 8, 2024 104.80 107.04 104.80 106.46 106.46 900,500
Feb 7, 2024 104.60 105.78 103.79 104.95 104.95 1,107,800
Feb 6, 2024 102.75 104.26 102.41 103.62 103.62 1,186,500
Feb 5, 2024 102.93 103.43 100.07 103.26 103.26 1,225,300
Feb 2, 2024 101.55 105.48 100.22 104.66 104.66 1,522,900
Feb 1, 2024 100.43 104.54 100.22 104.48 104.48 1,967,500
Jan 31, 2024 102.51 105.21 100.44 100.56 100.56 1,756,800
Jan 30, 2024 103.98 104.57 101.65 102.17 102.17 2,277,800
Jan 29, 2024 107.80 108.00 102.46 104.49 104.49 2,184,400
Jan 26, 2024 108.49 109.47 107.84 108.37 108.37 702,100
Jan 25, 2024 108.15 108.57 106.46 107.87 107.87 938,300
Jan 24, 2024 109.26 109.44 106.93 106.95 106.95 914,600
Jan 23, 2024 110.25 111.01 107.53 108.07 108.07 1,444,400
Jan 22, 2024 107.86 110.09 107.45 109.88 109.88 1,718,500
Jan 19, 2024 105.69 107.42 104.56 107.36 107.36 878,600
Jan 18, 2024 103.75 105.46 103.48 105.35 105.35 988,200
Jan 17, 2024 102.54 103.34 101.06 103.04 103.04 1,198,200
Jan 16, 2024 104.21 104.41 102.36 103.78 103.78 1,100,500
Jan 12, 2024 105.78 106.50 104.35 105.69 105.69 859,500
Jan 11, 2024 105.47 106.15 103.92 105.38 105.38 1,197,500
Jan 10, 2024 106.15 106.54 104.39 105.85 105.85 1,983,900
Jan 9, 2024 105.06 106.46 104.55 105.00 105.00 1,184,300
Jan 8, 2024 105.13 106.97 104.07 106.78 106.78 945,400
Jan 5, 2024 102.88 106.18 102.88 104.53 104.53 892,200
Jan 4, 2024 101.98 105.97 101.85 104.00 104.00 1,507,600
Jan 3, 2024 108.05 108.55 102.80 102.92 102.92 1,312,900
Jan 2, 2024 110.38 111.89 108.96 110.12 110.12 1,403,000
Dec 29, 2023 112.67 113.79 111.30 111.56 111.56 1,188,100
Dec 28, 2023 115.33 115.33 113.32 113.89 113.89 1,017,700
Dec 27, 2023 116.29 116.29 114.49 115.27 115.27 1,389,900
Dec 26, 2023 114.00 116.70 113.57 115.92 115.92 1,056,700
Dec 22, 2023 114.17 114.30 112.75 113.71 113.71 666,400
Dec 21, 2023 113.09 115.15 112.57 114.02 114.02 1,251,200
Dec 20, 2023 111.26 114.12 110.86 111.12 111.12 2,822,800
Dec 19, 2023 111.63 113.15 111.14 112.37 112.37 1,064,200
Dec 18, 2023 112.22 112.22 110.18 110.53 110.53 820,400
Dec 15, 2023 111.53 113.13 110.15 111.84 111.84 2,259,600
Dec 14, 2023 107.80 111.93 107.80 111.74 111.74 2,356,500
Dec 13, 2023 99.16 106.39 98.52 105.29 105.29 1,997,100
Dec 12, 2023 101.12 102.00 98.63 98.82 98.82 1,672,700
Dec 11, 2023 101.03 101.83 100.81 100.85 100.85 961,200
Dec 8, 2023 100.82 101.42 99.29 100.93 100.93 936,700
Dec 7, 2023 100.14 100.95 99.69 100.80 100.80 1,196,200
Dec 6, 2023 99.01 101.98 98.83 100.28 100.28 1,653,700
Dec 5, 2023 97.91 98.86 96.96 97.97 97.97 1,400,800
Dec 4, 2023 97.12 99.79 97.01 98.92 98.92 1,750,100
Dec 1, 2023 91.97 97.78 91.15 97.60 97.60 2,474,600
Nov 30, 2023 92.67 92.67 90.97 91.71 91.71 1,304,700
Nov 29, 2023 92.14 94.78 91.24 92.20 92.20 2,160,800
Nov 28, 2023 91.82 93.63 91.24 92.91 92.91 1,086,500
Nov 27, 2023 91.34 93.03 90.58 91.87 91.87 1,277,500
Nov 24, 2023 90.25 92.37 90.25 92.22 92.22 576,100
Nov 22, 2023 90.51 93.14 89.66 91.77 91.77 1,297,400
Nov 21, 2023 89.23 89.94 88.53 89.59 89.59 1,023,800
Nov 20, 2023 89.57 91.13 89.39 90.52 90.52 1,058,800
Nov 17, 2023 89.87 90.43 88.54 89.79 89.79 1,196,500
Nov 16, 2023 89.10 90.70 88.22 89.01 89.01 1,537,000
Nov 15, 2023 86.22 91.14 86.13 90.01 90.01 3,698,800
Nov 14, 2023 83.56 88.66 83.56 85.73 85.73 3,685,700
Nov 13, 2023 78.97 80.22 77.82 80.17 80.17 1,394,500
Nov 10, 2023 77.94 79.24 77.15 79.14 79.14 1,035,000
Nov 9, 2023 80.18 80.59 77.01 77.66 77.66 1,347,300
Nov 8, 2023 79.59 81.24 78.59 80.39 80.39 1,787,800
Nov 7, 2023 78.16 79.83 78.16 79.46 79.46 2,202,500
Nov 6, 2023 81.00 81.55 76.30 77.83 77.83 4,124,500
Nov 3, 2023 80.00 84.95 76.55 80.75 80.75 7,532,300
Nov 2, 2023 84.56 86.06 84.03 84.92 84.92 2,864,200
Nov 1, 2023 82.30 82.92 80.24 82.91 82.91 1,760,200

Related Tickers