Floor & Decor Holdings, Inc. (FND)
NYSE: FND · Real-Time Price · USD
59.61
+1.29 (2.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Floor & Decor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 57.90 | 59.70 | 57.90 | 59.61 | 59.61 | 2.21% | 3,772,383 |
| Jun 25, 2026 | 56.98 | 59.56 | 56.65 | 58.32 | 58.32 | 2.42% | 3,089,137 |
| Jun 24, 2026 | 52.60 | 57.03 | 52.21 | 56.94 | 56.94 | 10.65% | 3,330,177 |
| Jun 23, 2026 | 50.62 | 52.23 | 50.20 | 51.46 | 51.46 | 1.34% | 2,057,461 |
| Jun 22, 2026 | 52.03 | 52.76 | 50.76 | 50.78 | 50.78 | -4.24% | 2,178,784 |
| Jun 18, 2026 | 51.58 | 53.77 | 51.07 | 53.03 | 53.03 | 5.89% | 3,201,118 |
| Jun 17, 2026 | 51.94 | 54.60 | 50.00 | 50.08 | 50.08 | -4.55% | 2,434,124 |
| Jun 16, 2026 | 53.39 | 54.27 | 52.42 | 52.47 | 52.47 | -1.24% | 2,503,720 |
| Jun 15, 2026 | 55.25 | 56.44 | 53.01 | 53.13 | 53.13 | -0.39% | 3,167,025 |
| Jun 12, 2026 | 53.66 | 54.21 | 52.25 | 53.34 | 53.34 | -0.80% | 2,521,844 |
| Jun 11, 2026 | 49.55 | 53.78 | 49.36 | 53.77 | 53.77 | 8.98% | 3,293,717 |
| Jun 10, 2026 | 49.62 | 51.72 | 48.80 | 49.34 | 49.34 | -0.80% | 2,675,540 |
| Jun 9, 2026 | 46.43 | 50.12 | 45.95 | 49.74 | 49.74 | 8.30% | 4,009,539 |
| Jun 8, 2026 | 46.88 | 48.04 | 45.86 | 45.93 | 45.93 | -3.12% | 3,626,694 |
| Jun 5, 2026 | 48.34 | 49.39 | 46.97 | 47.41 | 47.41 | -3.05% | 2,087,439 |
| Jun 4, 2026 | 50.79 | 51.02 | 48.71 | 48.90 | 48.90 | -1.33% | 2,170,383 |
| Jun 3, 2026 | 49.84 | 50.51 | 49.53 | 49.56 | 49.56 | -1.98% | 1,942,559 |
| Jun 2, 2026 | 50.33 | 50.88 | 49.54 | 50.56 | 50.56 | -0.12% | 1,357,660 |
| Jun 1, 2026 | 50.63 | 51.32 | 49.37 | 50.62 | 50.62 | -1.52% | 2,088,676 |
| May 29, 2026 | 51.84 | 52.57 | 50.91 | 51.40 | 51.40 | -0.04% | 2,621,106 |
| May 28, 2026 | 49.08 | 51.63 | 48.26 | 51.42 | 51.42 | 3.48% | 2,780,991 |
| May 27, 2026 | 49.30 | 50.79 | 49.20 | 49.69 | 49.69 | 2.88% | 3,102,995 |
| May 26, 2026 | 49.06 | 50.10 | 47.93 | 48.30 | 48.30 | 0.19% | 2,221,902 |
| May 22, 2026 | 48.16 | 49.19 | 47.28 | 48.21 | 48.21 | -0.43% | 2,194,946 |
| May 21, 2026 | 46.19 | 49.50 | 45.72 | 48.42 | 48.42 | 2.93% | 2,944,099 |
| May 20, 2026 | 44.15 | 47.07 | 42.64 | 47.04 | 47.04 | 6.38% | 2,888,071 |
| May 19, 2026 | 44.55 | 44.80 | 43.02 | 44.22 | 44.22 | -1.69% | 3,371,435 |
| May 18, 2026 | 44.55 | 46.04 | 43.99 | 44.98 | 44.98 | 3.43% | 2,996,328 |
| May 15, 2026 | 45.31 | 45.64 | 43.33 | 43.49 | 43.49 | -4.98% | 4,533,738 |
| May 14, 2026 | 46.39 | 47.21 | 45.36 | 45.77 | 45.77 | 0.35% | 2,809,938 |
| May 13, 2026 | 47.25 | 47.37 | 44.28 | 45.61 | 45.61 | -4.28% | 5,178,353 |
| May 12, 2026 | 48.97 | 49.41 | 47.55 | 47.65 | 47.65 | -2.28% | 2,880,575 |
| May 11, 2026 | 50.82 | 51.21 | 48.45 | 48.76 | 48.76 | -5.74% | 4,157,324 |
| May 8, 2026 | 51.28 | 52.70 | 50.84 | 51.73 | 51.73 | 0.41% | 3,044,143 |
| May 7, 2026 | 51.50 | 52.80 | 49.89 | 51.52 | 51.52 | 0.98% | 3,911,177 |
| May 6, 2026 | 50.19 | 51.31 | 49.60 | 51.02 | 51.02 | 5.63% | 3,478,599 |
| May 5, 2026 | 49.15 | 49.47 | 47.82 | 48.30 | 48.30 | 0.17% | 4,458,465 |
| May 4, 2026 | 50.28 | 50.98 | 48.00 | 48.22 | 48.22 | -4.65% | 3,365,982 |
| May 1, 2026 | 48.31 | 51.86 | 46.69 | 50.57 | 50.57 | 4.48% | 6,977,358 |
| Apr 30, 2026 | 47.95 | 48.99 | 47.35 | 48.40 | 48.40 | 1.53% | 3,464,143 |
| Apr 29, 2026 | 48.51 | 48.85 | 46.53 | 47.67 | 47.67 | -3.52% | 3,339,100 |
| Apr 28, 2026 | 50.09 | 50.73 | 48.75 | 49.41 | 49.41 | -0.80% | 1,912,607 |
| Apr 27, 2026 | 51.36 | 52.19 | 49.21 | 49.81 | 49.81 | -2.49% | 2,218,091 |
| Apr 24, 2026 | 50.02 | 52.54 | 49.91 | 51.08 | 51.08 | 0.26% | 2,107,326 |
| Apr 23, 2026 | 51.21 | 52.07 | 50.06 | 50.95 | 50.95 | -1.43% | 2,682,107 |
| Apr 22, 2026 | 53.84 | 53.96 | 51.20 | 51.69 | 51.69 | -2.18% | 1,578,213 |
| Apr 21, 2026 | 54.46 | 55.64 | 52.35 | 52.84 | 52.84 | -3.21% | 2,156,723 |
| Apr 20, 2026 | 53.79 | 54.92 | 52.37 | 54.59 | 54.59 | 0.96% | 2,050,603 |
| Apr 17, 2026 | 52.93 | 56.55 | 52.92 | 54.07 | 54.07 | 2.64% | 3,345,199 |
| Apr 16, 2026 | 53.33 | 53.99 | 52.17 | 52.68 | 52.68 | -0.96% | 2,324,690 |
| Apr 15, 2026 | 53.55 | 53.93 | 52.39 | 53.19 | 53.19 | -0.13% | 1,912,868 |
| Apr 14, 2026 | 50.55 | 53.46 | 50.02 | 53.26 | 53.26 | 6.10% | 3,035,655 |
| Apr 13, 2026 | 51.36 | 51.50 | 49.31 | 50.20 | 50.20 | -2.86% | 4,248,731 |
| 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% | 2,484,273 |
| Apr 8, 2026 | 51.87 | 54.20 | 50.89 | 51.13 | 51.13 | 7.30% | 4,218,532 |
| Apr 7, 2026 | 48.85 | 49.09 | 46.69 | 47.65 | 47.65 | -3.50% | 5,299,168 |
| Apr 6, 2026 | 46.51 | 49.56 | 46.51 | 49.38 | 49.38 | 4.02% | 3,390,536 |
| Apr 2, 2026 | 47.57 | 50.17 | 46.47 | 47.47 | 47.47 | -3.56% | 3,398,651 |
| Apr 1, 2026 | 50.71 | 51.14 | 49.07 | 49.22 | 49.22 | -3.11% | 3,476,912 |
| Mar 31, 2026 | 50.64 | 52.17 | 49.34 | 50.80 | 50.80 | 2.94% | 4,429,006 |
| Mar 30, 2026 | 50.23 | 50.86 | 49.23 | 49.35 | 49.35 | -1.83% | 2,128,561 |
| Mar 27, 2026 | 52.28 | 52.36 | 49.87 | 50.27 | 50.27 | -4.45% | 2,716,154 |
| Mar 26, 2026 | 51.98 | 53.77 | 51.97 | 52.61 | 52.61 | -0.30% | 3,801,369 |
| 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% | 2,258,862 |
| Mar 23, 2026 | 53.00 | 53.89 | 52.00 | 52.37 | 52.37 | 4.53% | 2,637,324 |
| Mar 20, 2026 | 52.56 | 53.13 | 49.89 | 50.10 | 50.10 | -5.93% | 3,939,230 |
| Mar 19, 2026 | 52.47 | 53.91 | 51.53 | 53.26 | 53.26 | -1.70% | 3,526,372 |
| Mar 18, 2026 | 55.45 | 56.64 | 54.10 | 54.18 | 54.18 | -3.94% | 2,962,785 |
| Mar 17, 2026 | 58.67 | 59.28 | 56.38 | 56.40 | 56.40 | -2.24% | 1,706,434 |
| Mar 16, 2026 | 57.75 | 58.20 | 57.11 | 57.69 | 57.69 | 1.21% | 1,819,720 |
| Mar 13, 2026 | 56.49 | 57.48 | 56.19 | 57.00 | 57.00 | 2.30% | 1,560,743 |
| Mar 12, 2026 | 56.95 | 58.14 | 55.52 | 55.72 | 55.72 | -4.08% | 2,133,906 |
| Mar 11, 2026 | 59.58 | 59.98 | 57.87 | 58.09 | 58.09 | -2.75% | 1,782,218 |
| Mar 10, 2026 | 59.07 | 61.97 | 58.80 | 59.73 | 59.73 | -0.13% | 3,036,617 |
| Mar 9, 2026 | 58.57 | 59.88 | 55.82 | 59.81 | 59.81 | -0.50% | 4,298,189 |
| Mar 6, 2026 | 61.53 | 61.55 | 58.51 | 60.11 | 60.11 | -4.05% | 2,706,883 |
| Mar 5, 2026 | 63.05 | 64.19 | 62.06 | 62.65 | 62.65 | -2.31% | 2,083,731 |
| Mar 4, 2026 | 66.58 | 67.62 | 63.78 | 64.13 | 64.13 | -3.39% | 1,869,258 |
| Mar 3, 2026 | 63.84 | 66.87 | 63.08 | 66.38 | 66.38 | -0.54% | 1,555,934 |
| Mar 2, 2026 | 67.10 | 68.15 | 65.70 | 66.74 | 66.74 | -3.40% | 1,342,524 |
| Feb 27, 2026 | 69.19 | 69.91 | 67.64 | 69.09 | 69.09 | -1.50% | 1,405,799 |
| Feb 26, 2026 | 69.42 | 70.31 | 68.48 | 70.14 | 70.14 | 2.38% | 1,327,049 |
| Feb 25, 2026 | 69.31 | 69.75 | 66.69 | 68.51 | 68.51 | -1.58% | 2,484,605 |
| Feb 24, 2026 | 68.61 | 71.14 | 68.61 | 69.61 | 69.61 | 1.86% | 2,354,382 |
| Feb 23, 2026 | 68.76 | 68.87 | 65.36 | 68.34 | 68.34 | -0.94% | 3,049,300 |
| Feb 20, 2026 | 68.58 | 73.10 | 66.54 | 68.99 | 68.99 | 4.34% | 5,692,810 |
| Feb 19, 2026 | 68.79 | 69.48 | 66.01 | 66.12 | 66.12 | -5.48% | 3,947,507 |
| Feb 18, 2026 | 68.42 | 71.69 | 67.61 | 69.95 | 69.95 | 1.01% | 2,376,830 |
| Feb 17, 2026 | 70.33 | 71.52 | 66.50 | 69.25 | 69.25 | -1.35% | 2,098,096 |
| Feb 13, 2026 | 69.87 | 71.83 | 69.25 | 70.20 | 70.20 | 1.27% | 1,803,817 |
| Feb 12, 2026 | 69.60 | 71.68 | 68.26 | 69.32 | 69.32 | 0.54% | 2,419,681 |
| Feb 11, 2026 | 68.05 | 70.60 | 67.25 | 68.95 | 68.95 | -2.46% | 3,139,398 |
| 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% | 2,792,654 |
| Feb 6, 2026 | 67.45 | 69.56 | 67.00 | 69.38 | 69.38 | 4.10% | 1,963,274 |
| Feb 5, 2026 | 69.68 | 70.67 | 66.22 | 66.65 | 66.65 | -4.92% | 2,146,659 |
| 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% | 2,458,448 |