Floor & Decor Holdings Inc (NY: FND )

74.63 +3.33 (+4.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 71.45 74.74 69.34 74.63 1,769,804 +3.33(+4.67%)
Nov 29, 2022 70.39 71.95 69.74 71.30 1,337,654 +0.39(+0.55%)
Nov 28, 2022 73.23 74.56 70.86 70.91 996,478 -3.21(-4.33%)
Nov 25, 2022 73.66 74.84 73.11 74.12 460,005 +0.09(+0.12%)
Nov 23, 2022 75.59 75.81 73.76 74.03 863,225 -1.23(-1.63%)
Nov 22, 2022 74.54 76.72 73.51 75.26 1,254,329 +1.87(+2.55%)
Nov 21, 2022 72.50 73.85 71.56 73.39 1,040,647 +0.49(+0.67%)
Nov 18, 2022 76.53 76.53 71.61 72.90 1,170,001 -1.73(-2.32%)
Nov 17, 2022 75.67 76.47 73.19 74.63 1,184,507 -3.14(-4.04%)
Nov 16, 2022 77.46 78.80 75.95 77.77 943,748 -1.73(-2.18%)
Nov 15, 2022 78.70 80.78 76.28 79.50 2,472,643 +2.03(+2.62%)
Nov 14, 2022 81.54 82.20 77.42 77.47 1,773,347 -4.76(-5.79%)
Nov 11, 2022 79.28 84.26 78.94 82.23 2,475,075 +2.92(+3.68%)
Nov 10, 2022 73.88 81.12 73.88 79.31 3,406,589 +10.11(+14.61%)
Nov 09, 2022 69.96 70.36 68.57 69.20 1,715,172 -1.87(-2.63%)
Nov 08, 2022 72.21 72.69 68.64 71.07 1,335,317 +0.38(+0.54%)
Nov 07, 2022 69.85 71.58 67.00 70.69 1,631,202 +1.19(+1.71%)
Nov 04, 2022 68.94 70.36 65.14 69.50 2,746,614 +1.85(+2.73%)
Nov 03, 2022 64.11 68.08 63.51 67.65 3,287,798 +2.08(+3.17%)
Nov 02, 2022 70.56 65.36 65.57 3,091,490 -5.71(-8.01%)
Nov 01, 2022 75.47 75.47 71.26 71.28 1,473,398 -2.09(-2.85%)
Oct 31, 2022 73.77 74.83 73.00 73.37 1,072,918 -1.40(-1.87%)
Oct 28, 2022 70.82 75.07 70.29 74.77 1,563,637 +3.14(+4.38%)
Oct 27, 2022 73.76 74.25 71.12 71.63 1,771,554 -1.64(-2.24%)
Oct 26, 2022 74.00 77.30 73.04 73.27 1,483,734 -1.37(-1.84%)
Oct 25, 2022 70.00 74.90 70.00 74.64 2,242,791 +5.23(+7.53%)
Oct 24, 2022 67.44 69.45 66.05 69.41 1,126,454 +2.17(+3.23%)
Oct 21, 2022 64.69 67.55 63.77 67.24 1,384,115 +2.52(+3.89%)
Oct 20, 2022 66.17 68.45 64.20 64.72 1,035,215 -1.87(-2.81%)
Oct 19, 2022 69.21 69.53 65.79 66.59 1,567,094 -4.37(-6.16%)
Oct 18, 2022 72.83 74.95 70.39 70.96 1,282,619 +0.32(+0.45%)
Oct 17, 2022 69.04 71.35 69.03 70.64 1,257,421 +3.35(+4.98%)
Oct 14, 2022 71.32 73.68 67.02 67.29 2,275,804 -2.84(-4.05%)
Oct 13, 2022 68.27 71.13 65.10 70.13 1,828,780 -0.66(-0.93%)
Oct 12, 2022 70.06 71.06 67.60 70.79 2,137,340 +0.78(+1.11%)
Oct 11, 2022 70.29 71.70 68.21 70.01 2,510,875 -0.14(-0.20%)
Oct 10, 2022 70.21 71.38 68.41 70.15 1,231,431 +0.15(+0.21%)
Oct 07, 2022 72.07 72.56 69.75 70.00 1,324,720 -3.95(-5.34%)
Oct 06, 2022 74.04 75.84 73.51 73.95 1,015,340 -0.08(-0.11%)
Oct 05, 2022 72.52 74.90 71.66 74.03 1,091,078 -0.51(-0.68%)
Oct 04, 2022 75.00 76.49 73.94 74.54 1,848,832 +1.85(+2.55%)
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.