Floor & Decor Holdings Inc (NY: FND )

129.24 -0.41 (-0.32%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 49.97 50.97 49.97 50.81 763,500 +0.57(+1.13%)
Dec 30, 2019 50.46 50.71 49.49 50.24 789,566 -0.27(-0.53%)
Dec 27, 2019 50.32 50.84 50.12 50.51 821,300 +0.21(+0.42%)
Dec 26, 2019 50.56 50.65 49.81 50.30 375,788 -0.26(-0.51%)
Dec 24, 2019 49.99 50.69 49.64 50.56 274,400 +0.57(+1.14%)
Dec 23, 2019 51.17 51.19 49.93 49.99 1,057,923 -1.08(-2.11%)
Dec 20, 2019 50.51 51.33 50.36 51.07 1,250,700 +0.72(+1.43%)
Dec 19, 2019 50.40 51.26 50.23 50.35 1,099,853 +0.21(+0.42%)
Dec 18, 2019 49.47 50.98 49.37 50.14 1,180,986 +0.70(+1.42%)
Dec 17, 2019 50.68 50.87 49.23 49.44 1,167,537 -1.04(-2.06%)
Dec 16, 2019 50.73 51.08 50.19 50.48 1,378,518 +0.20(+0.40%)
Dec 13, 2019 50.12 50.48 49.36 50.28 1,239,800 +0.03(+0.06%)
Dec 12, 2019 49.05 50.38 48.99 50.25 1,347,680 +1.35(+2.76%)
Dec 11, 2019 47.18 48.99 47.09 48.90 1,461,631 +1.63(+3.45%)
Dec 10, 2019 47.05 47.46 46.68 47.27 1,282,166 +0.08(+0.17%)
Dec 09, 2019 48.09 48.45 47.18 47.19 772,216 -0.92(-1.91%)
Dec 06, 2019 47.53 48.18 47.03 48.11 888,200 +0.84(+1.78%)
Dec 05, 2019 47.76 48.21 47.01 47.27 800,127 -0.23(-0.48%)
Dec 04, 2019 46.27 47.70 45.86 47.50 787,062 +2.23(+4.93%)
Dec 03, 2019 45.98 45.98 44.83 45.27 820,896 -1.19(-2.56%)
Dec 02, 2019 48.03 48.03 46.36 46.46 724,446 -1.55(-3.23%)
Nov 29, 2019 48.04 48.26 47.54 48.01 395,500 -0.28(-0.58%)
Nov 27, 2019 47.31 48.64 47.05 48.29 745,800 +1.14(+2.42%)
Nov 26, 2019 46.69 47.29 46.37 47.15 883,201 +0.71(+1.53%)
Nov 25, 2019 44.90 46.50 44.89 46.44 1,365,831 +1.81(+4.06%)
Nov 22, 2019 43.68 44.74 43.49 44.63 567,800 +1.21(+2.79%)
Nov 21, 2019 44.04 44.58 43.25 43.42 1,177,298 -0.34(-0.78%)
Nov 20, 2019 43.88 44.93 43.70 43.76 717,177 -0.02(-0.05%)
Nov 19, 2019 44.42 44.47 43.62 43.78 1,021,463 -0.93(-2.08%)
Nov 18, 2019 44.70 45.92 44.40 44.71 1,131,550 +0.17(+0.38%)
Nov 15, 2019 44.90 45.10 43.65 44.54 3,631,000 -0.87(-1.92%)
Nov 14, 2019 43.71 45.82 43.59 45.41 1,519,447 +1.62(+3.70%)
Nov 13, 2019 44.06 44.66 43.63 43.79 1,051,809 -0.23(-0.52%)
Nov 12, 2019 43.61 44.17 43.28 44.02 878,188 +0.59(+1.36%)
Nov 11, 2019 42.32 43.50 42.03 43.43 847,757 +0.80(+1.88%)
Nov 08, 2019 42.71 43.25 42.27 42.63 825,600 -0.05(-0.12%)
Nov 07, 2019 43.48 43.73 42.46 42.68 1,047,963 -0.48(-1.11%)
Nov 06, 2019 43.81 43.81 42.69 43.16 1,246,023 -0.82(-1.86%)
Nov 05, 2019 44.53 44.90 43.53 43.98 1,509,484 -0.46(-1.04%)
Nov 04, 2019 46.25 46.82 43.69 44.44 1,693,378 -1.69(-3.66%)
Nov 01, 2019 40.01 46.68 39.50 46.13 5,854,200 +0.30(+0.65%)
Oct 31, 2019 46.89 46.91 45.74 45.83 1,029,151 -1.06(-2.26%)
Oct 30, 2019 46.71 46.95 45.67 46.89 657,803 +0.10(+0.21%)
Oct 29, 2019 46.25 47.28 46.22 46.79 945,389 +0.23(+0.49%)
Oct 28, 2019 45.65 47.70 45.65 46.56 1,600,061 +1.19(+2.62%)
Oct 25, 2019 44.93 45.67 44.70 45.37 713,300 +0.36(+0.80%)
Oct 24, 2019 45.13 45.39 44.72 45.01 1,068,144 +0.06(+0.13%)
Oct 23, 2019 44.75 45.22 44.47 44.95 1,202,579 +0.15(+0.33%)
Oct 22, 2019 44.64 45.07 43.98 44.80 1,183,592 +0.19(+0.43%)
Oct 21, 2019 44.85 45.49 44.32 44.61 1,294,633 +0.30(+0.68%)
Oct 18, 2019 45.19 45.57 43.75 44.31 1,415,300 -1.15(-2.53%)
Oct 17, 2019 46.12 46.35 44.53 45.46 1,648,138 -0.50(-1.09%)
Oct 16, 2019 46.58 47.39 45.89 45.96 1,288,259 -0.86(-1.84%)
Oct 15, 2019 48.31 48.54 46.56 46.82 1,361,440 -1.30(-2.70%)
Oct 14, 2019 49.07 49.31 47.81 48.12 802,614 -0.80(-1.64%)
Oct 11, 2019 49.00 49.48 48.45 48.92 924,100 +0.68(+1.41%)
Oct 10, 2019 47.27 48.65 47.27 48.24 846,429 +0.93(+1.97%)
Oct 09, 2019 47.54 47.98 47.00 47.31 621,288 +0.45(+0.96%)
Oct 08, 2019 47.64 47.81 46.69 46.86 1,324,501 -0.89(-1.86%)
Oct 07, 2019 47.61 48.28 47.24 47.75 943,612 +0.15(+0.32%)
Oct 04, 2019 47.84 47.95 46.94 47.60 1,222,400 +0.03(+0.06%)
Oct 03, 2019 47.03 47.58 46.19 47.57 1,282,121 +0.41(+0.87%)
Oct 02, 2019 49.07 49.07 46.78 47.16 1,502,526 -2.27(-4.59%)
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.