Floor & Decor Holdings, Inc. (FND)
NYSE: FND · Real-Time Price · USD
60.11
-2.54 (-4.05%)
Mar 6, 2026, 4:00 PM EST - Market closed
Floor & Decor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.53 | 61.55 | 58.51 | 60.11 | 60.11 | -4.05% | 2,688,680 |
| Mar 5, 2026 | 63.05 | 64.19 | 62.06 | 62.65 | 62.65 | -2.31% | 2,083,716 |
| Mar 4, 2026 | 66.58 | 67.62 | 63.78 | 64.13 | 64.13 | -3.39% | 1,869,249 |
| Mar 3, 2026 | 63.84 | 66.87 | 63.08 | 66.38 | 66.38 | -0.54% | 1,542,757 |
| Mar 2, 2026 | 67.10 | 68.15 | 65.70 | 66.74 | 66.74 | -3.40% | 1,341,665 |
| Feb 27, 2026 | 69.19 | 69.91 | 67.64 | 69.09 | 69.09 | -1.50% | 1,396,995 |
| Feb 26, 2026 | 69.42 | 70.31 | 68.48 | 70.14 | 70.14 | 2.38% | 1,326,775 |
| Feb 25, 2026 | 69.31 | 69.75 | 66.69 | 68.51 | 68.51 | -1.58% | 2,484,305 |
| Feb 24, 2026 | 68.61 | 71.14 | 68.61 | 69.61 | 69.61 | 1.86% | 2,354,374 |
| Feb 23, 2026 | 68.76 | 68.87 | 65.36 | 68.34 | 68.34 | -0.94% | 3,049,153 |
| Feb 20, 2026 | 68.58 | 73.10 | 66.54 | 68.99 | 68.99 | 4.34% | 5,687,340 |
| Feb 19, 2026 | 68.79 | 69.48 | 66.01 | 66.12 | 66.12 | -5.48% | 3,907,120 |
| Feb 18, 2026 | 68.42 | 71.69 | 67.61 | 69.95 | 69.95 | 1.01% | 2,375,948 |
| Feb 17, 2026 | 70.33 | 71.52 | 66.50 | 69.25 | 69.25 | -1.35% | 2,097,993 |
| Feb 13, 2026 | 69.87 | 71.83 | 69.25 | 70.20 | 70.20 | 1.27% | 1,803,686 |
| Feb 12, 2026 | 69.60 | 71.68 | 68.26 | 69.32 | 69.32 | 0.54% | 2,419,671 |
| Feb 11, 2026 | 68.05 | 70.60 | 67.25 | 68.95 | 68.95 | -2.46% | 3,138,836 |
| Feb 10, 2026 | 68.90 | 72.24 | 67.59 | 70.69 | 70.69 | 3.80% | 3,029,151 |
| Feb 9, 2026 | 69.42 | 69.51 | 67.19 | 68.10 | 68.10 | -1.84% | 2,791,600 |
| Feb 6, 2026 | 67.45 | 69.56 | 67.00 | 69.38 | 69.38 | 4.10% | 1,963,271 |
| Feb 5, 2026 | 69.68 | 70.67 | 66.22 | 66.65 | 66.65 | -4.92% | 2,146,543 |
| Feb 4, 2026 | 68.27 | 71.26 | 67.70 | 70.10 | 70.10 | 4.60% | 2,301,226 |
| Feb 3, 2026 | 65.25 | 71.32 | 65.25 | 67.02 | 67.02 | 2.10% | 2,458,015 |
| Feb 2, 2026 | 65.52 | 66.33 | 63.33 | 65.64 | 65.64 | -0.49% | 2,610,334 |
| Jan 30, 2026 | 67.82 | 68.60 | 65.40 | 65.96 | 65.96 | -3.37% | 2,563,179 |
| Jan 29, 2026 | 68.96 | 69.97 | 66.91 | 68.26 | 68.26 | -1.53% | 2,412,529 |
| Jan 28, 2026 | 72.00 | 72.09 | 69.01 | 69.32 | 69.32 | -3.51% | 2,255,770 |
| Jan 27, 2026 | 70.29 | 72.18 | 69.99 | 71.84 | 71.84 | 1.20% | 2,510,090 |
| Jan 26, 2026 | 74.93 | 75.74 | 70.43 | 70.99 | 70.99 | -5.65% | 2,818,650 |
| Jan 23, 2026 | 75.51 | 75.72 | 73.91 | 75.24 | 75.24 | -0.86% | 1,417,992 |
| Jan 22, 2026 | 75.81 | 76.96 | 74.99 | 75.89 | 75.89 | 1.12% | 1,656,779 |
| Jan 21, 2026 | 73.04 | 76.50 | 72.90 | 75.05 | 75.05 | 3.65% | 2,125,576 |
| Jan 20, 2026 | 74.19 | 75.74 | 72.33 | 72.41 | 72.41 | -4.81% | 2,678,885 |
| Jan 16, 2026 | 77.46 | 77.46 | 74.70 | 76.07 | 76.07 | 0.73% | 2,123,458 |
| Jan 15, 2026 | 75.88 | 76.37 | 74.33 | 75.52 | 75.52 | 0.20% | 3,496,116 |
| Jan 14, 2026 | 75.56 | 77.26 | 74.13 | 75.37 | 75.37 | -1.67% | 3,486,605 |
| Jan 13, 2026 | 74.92 | 76.95 | 74.10 | 76.65 | 76.65 | 1.93% | 2,064,904 |
| Jan 12, 2026 | 72.00 | 76.70 | 71.86 | 75.20 | 75.20 | 3.38% | 5,567,608 |
| Jan 9, 2026 | 68.97 | 72.98 | 68.12 | 72.74 | 72.74 | 7.97% | 4,973,037 |
| Jan 8, 2026 | 63.56 | 69.95 | 63.05 | 67.37 | 67.37 | 4.11% | 3,162,992 |
| Jan 7, 2026 | 66.31 | 68.00 | 63.83 | 64.71 | 64.71 | -1.64% | 2,235,173 |
| Jan 6, 2026 | 63.05 | 66.22 | 62.51 | 65.79 | 65.79 | 3.02% | 1,915,608 |
| Jan 5, 2026 | 63.00 | 65.66 | 62.13 | 63.86 | 63.86 | 1.41% | 2,912,494 |
| Jan 2, 2026 | 61.29 | 63.61 | 61.19 | 62.97 | 62.97 | 3.42% | 2,112,500 |
| Dec 31, 2025 | 61.17 | 61.72 | 60.63 | 60.89 | 60.89 | -0.75% | 1,358,220 |
| Dec 30, 2025 | 61.62 | 62.01 | 60.63 | 61.35 | 61.35 | -0.98% | 1,650,300 |
| Dec 29, 2025 | 62.53 | 62.72 | 61.56 | 61.96 | 61.96 | -1.12% | 1,821,806 |
| Dec 26, 2025 | 63.01 | 63.22 | 61.89 | 62.66 | 62.66 | -0.87% | 1,406,080 |
| Dec 24, 2025 | 62.96 | 63.82 | 62.56 | 63.21 | 63.21 | 0.70% | 758,109 |
| Dec 23, 2025 | 63.35 | 63.61 | 62.17 | 62.77 | 62.77 | -1.31% | 1,249,930 |
| Dec 22, 2025 | 62.12 | 63.73 | 62.07 | 63.60 | 63.60 | 2.17% | 2,061,695 |
| Dec 19, 2025 | 61.16 | 62.27 | 60.38 | 62.25 | 62.25 | 1.78% | 3,358,400 |
| Dec 18, 2025 | 62.08 | 63.34 | 60.72 | 61.16 | 61.16 | 1.06% | 2,292,760 |
| Dec 17, 2025 | 60.80 | 61.41 | 60.11 | 60.52 | 60.52 | -1.50% | 3,461,654 |
| Dec 16, 2025 | 62.61 | 62.61 | 59.68 | 61.44 | 61.44 | -1.25% | 3,373,066 |
| Dec 15, 2025 | 61.36 | 62.38 | 60.52 | 62.22 | 62.22 | 1.73% | 3,403,352 |
| Dec 12, 2025 | 63.50 | 64.11 | 60.73 | 61.16 | 61.16 | -2.78% | 2,046,104 |
| Dec 11, 2025 | 62.58 | 65.30 | 62.28 | 62.91 | 62.91 | 1.53% | 2,300,347 |
| Dec 10, 2025 | 61.37 | 63.19 | 60.72 | 61.96 | 61.96 | 0.99% | 2,856,345 |
| Dec 9, 2025 | 61.45 | 63.15 | 61.26 | 61.35 | 61.35 | -0.79% | 2,823,194 |
| Dec 8, 2025 | 63.55 | 63.91 | 61.62 | 61.84 | 61.84 | -2.58% | 2,356,324 |
| Dec 5, 2025 | 65.02 | 65.30 | 63.22 | 63.48 | 63.48 | -2.26% | 2,506,752 |
| Dec 4, 2025 | 66.89 | 67.72 | 64.78 | 64.95 | 64.95 | -2.04% | 2,141,023 |
| Dec 3, 2025 | 64.47 | 67.09 | 64.36 | 66.30 | 66.30 | 2.90% | 1,853,834 |
| Dec 2, 2025 | 64.68 | 65.49 | 64.38 | 64.43 | 64.43 | -0.37% | 2,236,350 |
| Dec 1, 2025 | 62.73 | 66.42 | 62.73 | 64.67 | 64.67 | 1.65% | 2,806,247 |
| Nov 28, 2025 | 64.60 | 65.24 | 63.48 | 63.62 | 63.62 | -1.82% | 1,214,684 |
| Nov 26, 2025 | 63.41 | 65.70 | 63.33 | 64.80 | 64.80 | 1.09% | 2,015,761 |
| Nov 25, 2025 | 61.30 | 64.44 | 61.17 | 64.10 | 64.10 | 5.65% | 2,292,306 |
| Nov 24, 2025 | 60.83 | 61.84 | 60.22 | 60.67 | 60.67 | 0.25% | 2,254,385 |
| Nov 21, 2025 | 58.32 | 62.16 | 58.16 | 60.52 | 60.52 | 5.27% | 2,437,586 |
| Nov 20, 2025 | 57.64 | 58.03 | 56.57 | 57.49 | 57.49 | 0.68% | 2,580,222 |
| Nov 19, 2025 | 58.58 | 58.74 | 56.73 | 57.10 | 57.10 | -1.64% | 2,003,108 |
| Nov 18, 2025 | 55.83 | 58.47 | 55.11 | 58.05 | 58.05 | 2.22% | 3,633,909 |
| Nov 17, 2025 | 58.99 | 59.72 | 56.56 | 56.79 | 56.79 | -5.38% | 2,854,379 |
| Nov 14, 2025 | 60.42 | 61.20 | 59.69 | 60.02 | 60.02 | -1.98% | 1,437,993 |
| Nov 13, 2025 | 63.40 | 64.64 | 61.00 | 61.23 | 61.23 | -3.04% | 2,118,780 |
| Nov 12, 2025 | 63.75 | 64.48 | 61.62 | 63.15 | 63.15 | 3.88% | 3,806,535 |
| Nov 11, 2025 | 59.95 | 61.33 | 59.34 | 60.79 | 60.79 | 2.03% | 1,997,905 |
| Nov 10, 2025 | 59.42 | 60.43 | 58.32 | 59.58 | 59.58 | 0.54% | 2,447,669 |
| Nov 7, 2025 | 58.01 | 59.80 | 58.01 | 59.26 | 59.26 | 0.68% | 1,444,472 |
| Nov 6, 2025 | 61.00 | 61.54 | 58.60 | 58.86 | 58.86 | -4.20% | 2,551,311 |
| Nov 5, 2025 | 61.83 | 62.36 | 59.74 | 61.44 | 61.44 | -0.37% | 3,533,141 |
| Nov 4, 2025 | 59.51 | 62.60 | 59.51 | 61.67 | 61.67 | 3.40% | 5,211,694 |
| Nov 3, 2025 | 61.96 | 62.31 | 59.21 | 59.64 | 59.64 | -4.55% | 5,569,545 |
| Oct 31, 2025 | 68.89 | 69.13 | 61.77 | 62.48 | 62.48 | -3.89% | 5,380,756 |
| Oct 30, 2025 | 69.01 | 69.42 | 64.66 | 65.01 | 65.01 | -5.89% | 4,015,536 |
| Oct 29, 2025 | 71.20 | 72.09 | 68.64 | 69.08 | 69.08 | -4.04% | 2,226,723 |
| Oct 28, 2025 | 72.24 | 72.93 | 71.63 | 71.99 | 71.99 | -0.84% | 2,794,913 |
| Oct 27, 2025 | 72.28 | 73.99 | 71.43 | 72.60 | 72.60 | 0.17% | 1,742,279 |
| Oct 24, 2025 | 72.59 | 73.37 | 72.04 | 72.48 | 72.48 | 1.81% | 2,363,030 |
| Oct 23, 2025 | 71.16 | 71.75 | 70.28 | 71.19 | 71.19 | -0.03% | 1,455,651 |
| Oct 22, 2025 | 71.78 | 72.27 | 70.99 | 71.21 | 71.21 | -1.78% | 2,706,772 |
| Oct 21, 2025 | 71.82 | 74.01 | 71.25 | 72.50 | 72.50 | 0.61% | 2,010,066 |
| Oct 20, 2025 | 71.76 | 72.90 | 71.46 | 72.06 | 72.06 | 1.05% | 1,305,921 |
| Oct 17, 2025 | 70.72 | 72.03 | 70.13 | 71.31 | 71.31 | 0.61% | 1,104,150 |
| Oct 16, 2025 | 71.55 | 71.84 | 69.75 | 70.88 | 70.88 | 0.04% | 1,189,648 |
| Oct 15, 2025 | 70.54 | 72.33 | 70.41 | 70.85 | 70.85 | 0.71% | 1,475,016 |
| Oct 14, 2025 | 68.09 | 70.80 | 67.01 | 70.35 | 70.35 | 1.40% | 2,220,006 |
| Oct 13, 2025 | 67.77 | 69.43 | 67.34 | 69.38 | 69.38 | 3.82% | 2,583,531 |