Floor & Decor Holdings, Inc. (FND)
NYSE: FND · Real-Time Price · USD
49.41
-0.40 (-0.80%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Floor & Decor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.09 | 50.73 | 48.75 | 49.41 | 49.41 | -0.80% | 1,911,816 |
| Apr 27, 2026 | 51.36 | 52.19 | 49.21 | 49.81 | 49.81 | -2.49% | 2,218,083 |
| Apr 24, 2026 | 50.02 | 52.54 | 49.91 | 51.08 | 51.08 | 0.26% | 2,100,767 |
| Apr 23, 2026 | 51.21 | 52.07 | 50.06 | 50.95 | 50.95 | -1.43% | 2,682,052 |
| Apr 22, 2026 | 53.84 | 53.96 | 51.20 | 51.69 | 51.69 | -2.18% | 1,577,649 |
| Apr 21, 2026 | 54.46 | 55.64 | 52.35 | 52.84 | 52.84 | -3.21% | 2,156,399 |
| Apr 20, 2026 | 53.79 | 54.92 | 52.37 | 54.59 | 54.59 | 0.96% | 2,048,185 |
| Apr 17, 2026 | 52.93 | 56.55 | 52.92 | 54.07 | 54.07 | 2.64% | 3,340,649 |
| Apr 16, 2026 | 53.33 | 53.99 | 52.17 | 52.68 | 52.68 | -0.96% | 2,324,590 |
| Apr 15, 2026 | 53.55 | 53.93 | 52.39 | 53.19 | 53.19 | -0.13% | 1,912,866 |
| Apr 14, 2026 | 50.55 | 53.46 | 50.02 | 53.26 | 53.26 | 6.10% | 3,035,015 |
| Apr 13, 2026 | 51.36 | 51.50 | 49.31 | 50.20 | 50.20 | -2.86% | 4,248,520 |
| Apr 10, 2026 | 52.83 | 53.00 | 51.43 | 51.68 | 51.68 | -1.67% | 2,284,458 |
| Apr 9, 2026 | 50.51 | 52.65 | 49.73 | 52.56 | 52.56 | 2.80% | 2,414,573 |
| Apr 8, 2026 | 51.87 | 54.20 | 50.89 | 51.13 | 51.13 | 7.30% | 4,218,531 |
| Apr 7, 2026 | 48.85 | 49.09 | 46.69 | 47.65 | 47.65 | -3.50% | 5,278,782 |
| Apr 6, 2026 | 46.51 | 49.56 | 46.51 | 49.38 | 49.38 | 4.02% | 3,390,498 |
| Apr 2, 2026 | 47.57 | 50.17 | 46.47 | 47.47 | 47.47 | -3.56% | 3,398,505 |
| Apr 1, 2026 | 50.71 | 51.14 | 49.07 | 49.22 | 49.22 | -3.11% | 3,476,810 |
| Mar 31, 2026 | 50.64 | 52.17 | 49.34 | 50.80 | 50.80 | 2.94% | 4,428,981 |
| Mar 30, 2026 | 50.23 | 50.86 | 49.23 | 49.35 | 49.35 | -1.83% | 2,124,636 |
| Mar 27, 2026 | 52.28 | 52.36 | 49.87 | 50.27 | 50.27 | -4.45% | 2,708,527 |
| Mar 26, 2026 | 51.98 | 53.77 | 51.97 | 52.61 | 52.61 | -0.30% | 3,801,108 |
| Mar 25, 2026 | 52.52 | 53.08 | 50.51 | 52.77 | 52.77 | 2.63% | 2,433,692 |
| Mar 24, 2026 | 51.00 | 52.35 | 50.15 | 51.42 | 51.42 | -1.81% | 2,258,856 |
| Mar 23, 2026 | 53.00 | 53.89 | 52.00 | 52.37 | 52.37 | 4.53% | 2,634,621 |
| Mar 20, 2026 | 52.56 | 53.13 | 49.89 | 50.10 | 50.10 | -5.93% | 3,890,173 |
| Mar 19, 2026 | 52.47 | 53.91 | 51.53 | 53.26 | 53.26 | -1.70% | 3,517,484 |
| Mar 18, 2026 | 55.45 | 56.64 | 54.10 | 54.18 | 54.18 | -3.94% | 2,962,403 |
| Mar 17, 2026 | 58.67 | 59.28 | 56.38 | 56.40 | 56.40 | -2.24% | 1,705,902 |
| Mar 16, 2026 | 57.75 | 58.20 | 57.11 | 57.69 | 57.69 | 1.21% | 1,819,709 |
| Mar 13, 2026 | 56.49 | 57.48 | 56.19 | 57.00 | 57.00 | 2.30% | 1,560,742 |
| Mar 12, 2026 | 56.95 | 58.14 | 55.52 | 55.72 | 55.72 | -4.08% | 2,133,801 |
| Mar 11, 2026 | 59.58 | 59.98 | 57.87 | 58.09 | 58.09 | -2.75% | 1,781,812 |
| Mar 10, 2026 | 59.07 | 61.97 | 58.80 | 59.73 | 59.73 | -0.13% | 3,036,371 |
| Mar 9, 2026 | 58.57 | 59.88 | 55.82 | 59.81 | 59.81 | -0.50% | 4,294,759 |
| 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 |