Floor & Decor Holdings Inc (NY: FND )

129.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 91.97 97.78 91.15 97.60 2,474,603 +5.89(+6.42%)
Nov 30, 2023 92.67 92.67 90.97 91.71 1,304,659 -0.49(-0.53%)
Nov 29, 2023 92.14 94.78 91.24 92.20 2,160,765 -0.71(-0.76%)
Nov 28, 2023 91.82 93.62 91.24 92.91 1,086,458 +1.04(+1.13%)
Nov 27, 2023 91.34 93.03 90.58 91.87 1,277,467 -0.35(-0.38%)
Nov 24, 2023 90.25 92.37 90.25 92.22 576,068 +0.45(+0.49%)
Nov 22, 2023 90.51 93.14 89.66 91.77 1,297,379 +2.18(+2.43%)
Nov 21, 2023 89.23 89.94 88.53 89.59 1,023,777 -0.93(-1.03%)
Nov 20, 2023 89.57 91.13 89.39 90.52 1,058,884 +0.73(+0.81%)
Nov 17, 2023 89.87 90.42 88.54 89.79 1,196,546 +0.78(+0.88%)
Nov 16, 2023 89.10 90.70 88.22 89.01 1,537,033 -1.00(-1.11%)
Nov 15, 2023 86.22 91.14 86.22 90.01 3,698,765 +4.28(+4.99%)
Nov 14, 2023 83.56 88.66 83.56 85.73 3,685,746 +5.56(+6.94%)
Nov 13, 2023 78.97 80.22 77.81 80.17 1,394,465 +1.03(+1.30%)
Nov 10, 2023 77.94 79.24 77.16 79.14 1,035,004 +1.48(+1.91%)
Nov 09, 2023 80.18 80.59 77.01 77.66 1,347,253 -2.73(-3.40%)
Nov 08, 2023 79.59 81.24 78.59 80.39 1,787,785 +0.93(+1.17%)
Nov 07, 2023 78.16 79.83 78.16 79.46 2,202,534 +1.63(+2.09%)
Nov 06, 2023 81.00 81.55 76.30 77.83 4,124,504 -2.92(-3.62%)
Nov 03, 2023 80.00 84.95 76.55 80.75 7,532,340 -4.17(-4.91%)
Nov 02, 2023 84.56 86.06 84.03 84.92 2,863,568 +2.01(+2.42%)
Nov 01, 2023 82.30 82.92 80.24 82.91 1,760,198 +0.51(+0.62%)
Oct 31, 2023 81.27 83.64 80.84 82.40 2,063,441 +1.55(+1.92%)
Oct 30, 2023 77.53 81.34 77.53 80.85 1,989,858 +3.30(+4.26%)
Oct 27, 2023 77.99 78.78 76.69 77.55 2,136,734 +0.39(+0.51%)
Oct 26, 2023 78.79 79.55 76.94 77.16 1,842,473 -1.69(-2.14%)
Oct 25, 2023 79.68 80.27 78.25 78.85 1,376,316 -1.91(-2.37%)
Oct 24, 2023 82.16 83.09 79.46 80.76 1,725,471 -1.44(-1.75%)
Oct 23, 2023 82.25 84.16 80.98 82.20 1,311,260 -0.14(-0.17%)
Oct 20, 2023 83.63 84.06 81.06 82.34 2,305,383 -1.95(-2.31%)
Oct 19, 2023 85.27 86.44 83.63 84.29 19,517,828 -1.45(-1.69%)
Oct 18, 2023 91.21 91.22 85.73 85.74 7,327,546 +0.83(+0.98%)
Oct 17, 2023 84.50 85.58 84.39 84.91 1,363,354 +0.23(+0.27%)
Oct 16, 2023 83.80 85.08 83.16 84.68 1,101,715 +1.93(+2.33%)
Oct 13, 2023 82.72 83.76 82.18 82.75 1,823,905 -0.20(-0.24%)
Oct 12, 2023 86.35 86.40 82.61 82.95 2,010,594 -4.50(-5.15%)
Oct 11, 2023 89.02 89.94 86.76 87.45 724,833 -1.92(-2.15%)
Oct 10, 2023 88.39 90.51 87.64 89.37 1,155,310 +1.95(+2.23%)
Oct 09, 2023 84.68 87.52 84.68 87.42 935,041 +1.47(+1.71%)
Oct 06, 2023 84.42 86.89 83.50 85.95 1,233,734 +0.77(+0.90%)
Oct 05, 2023 85.60 86.29 83.28 85.18 2,035,019 -2.30(-2.63%)
Oct 04, 2023 86.98 87.85 85.88 87.48 1,440,993 +0.93(+1.07%)
Oct 03, 2023 90.16 91.02 85.55 86.55 2,021,808 -4.80(-5.25%)
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.