NYSE : FND
Floor & Decor Holdings, Inc. — Price history
Consumer Discretionary · Home Improvement Retail · United States
Last price 50.34 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Floor & Decor Holdings, Inc. (FND) closed at 49.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 48.21 | 49.5 | 48.18 | 49.65 | 802,059 | +4.33% |
| 2026-10-30 | 48.94 | 49.66 | 46.02 | 47.59 | 5,621,084 | -5.46% |
| 2026-10-29 | 47.61 | 50.53 | 47.61 | 50.34 | 4,276,442 | +5.87% |
| 2026-10-28 | 48.34 | 48.7 | 46.57 | 47.55 | 3,191,740 | -1.72% |
| 2026-10-27 | 47.4 | 48.4 | 45.74 | 48.38 | 3,154,838 | +2.11% |
| 2026-10-26 | 46.82 | 48.09 | 46.62 | 47.38 | 4,395,834 | -0.94% |
| 2026-10-23 | 47.61 | 47.88 | 46.12 | 47.83 | 3,667,257 | -0.71% |
| 2026-10-22 | 44.88 | 48.4 | 44.88 | 48.17 | 3,500,705 | +6.78% |
| 2026-10-21 | 45.15 | 46.07 | 44.61 | 45.11 | 2,517,406 | -0.22% |
| 2026-10-20 | 44.15 | 45.99 | 43.89 | 45.21 | 2,794,053 | +2.77% |
| 2026-10-19 | 44.55 | 44.58 | 43.71 | 43.99 | 2,484,510 | -2.78% |
| 2026-10-16 | 46.32 | 47.4 | 45.06 | 45.25 | 3,875,070 | -1.11% |
| 2026-10-15 | 45.45 | 46.37 | 45.11 | 45.76 | 4,301,251 | +3.48% |
| 2026-10-14 | 43.67 | 44.24 | 42.85 | 44.22 | 4,453,001 | -1.12% |
| 2026-10-13 | 45.26 | 45.92 | 44.54 | 44.72 | 2,101,522 | +0.29% |
| 2026-10-12 | 44.9 | 45.125 | 43.86 | 44.59 | 1,756,988 | -2.00% |
| 2026-10-09 | 46.6 | 46.87 | 44.65 | 45.5 | 1,976,199 | -2.15% |
| 2026-10-08 | 45.24 | 46.72 | 44.905 | 46.5 | 3,276,997 | +1.48% |
| 2026-10-07 | 46.04 | 46.325 | 45.19 | 45.82 | 1,724,368 | -2.43% |
| 2026-10-06 | 46.92 | 47.3 | 46.15 | 46.96 | 2,184,267 | +0.88% |
| 2026-10-05 | 45.41 | 47.21 | 44.48 | 46.55 | 3,044,482 | +2.33% |
| 2026-10-02 | 47.22 | 47.47 | 45.48 | 45.49 | 1,745,160 | -1.17% |
| 2026-10-01 | 45.66 | 46.14 | 44.19 | 46.03 | 3,309,947 | +0.48% |
| 2026-09-30 | 47.6 | 47.94 | 45.68 | 45.81 | 2,393,886 | -2.68% |
| 2026-09-29 | 46.75 | 47.26 | 46.165 | 47.07 | 1,976,340 | +1.53% |
| 2026-09-28 | 46.08 | 47.125 | 45.59 | 46.36 | 2,833,599 | -1.49% |
| 2026-09-25 | 46.37 | 47.67 | 46.145 | 47.06 | 1,586,799 | +1.38% |
| 2026-09-24 | 47.28 | 47.92 | 45.79 | 46.42 | 2,422,525 | -2.05% |
| 2026-09-23 | 48.36 | 49.67 | 47.26 | 47.39 | 2,945,844 | -3.46% |
| 2026-09-22 | 48.47 | 49.43 | 48.21 | 49.09 | 2,661,224 | +3.89% |
| 2026-09-21 | 47.87 | 48.165 | 46.99 | 47.25 | 2,353,875 | -0.06% |
| 2026-09-18 | 47.55 | 48.132 | 46.645 | 47.28 | 3,082,900 | -0.27% |
| 2026-09-17 | 47.55 | 48.47 | 46.68 | 47.41 | 3,631,930 | +3.13% |
| 2026-09-16 | 46.68 | 47.65 | 45.95 | 45.97 | 3,467,160 | -0.30% |
| 2026-09-15 | 47.89 | 48.06 | 46.1 | 46.11 | 2,692,653 | -4.20% |
| 2026-09-14 | 47.2 | 48.46 | 46.51 | 48.13 | 1,752,871 | +1.67% |
| 2026-09-11 | 47.91 | 48.83 | 47.27 | 47.34 | 1,879,609 | +1.00% |
| 2026-09-10 | 47.61 | 47.61 | 46.03 | 46.87 | 2,495,438 | -1.49% |
| 2026-09-09 | 47.03 | 47.8 | 46.52 | 47.58 | 2,423,349 | -0.71% |
| 2026-09-08 | 49.57 | 50.135 | 47.565 | 47.92 | 2,522,931 | -4.60% |
| 2026-09-04 | 49.09 | 50.65 | 48.8 | 50.23 | 1,876,021 | +1.72% |
| 2026-09-03 | 48.37 | 49.77 | 47.78 | 49.38 | 2,789,600 | +2.98% |
| 2026-09-02 | 47.92 | 48.58 | 47.2 | 47.95 | 2,824,672 | +0.44% |
| 2026-09-01 | 50.11 | 50.215 | 47.52 | 47.74 | 3,561,092 | -5.03% |
| 2026-08-31 | 52.43 | 52.43 | 50.01 | 50.27 | 2,150,449 | -5.15% |
| 2026-08-28 | 53.82 | 54.555 | 52.32 | 53 | 1,909,100 | -0.69% |
| 2026-08-27 | 54 | 54.29 | 53.28 | 53.37 | 1,732,142 | -1.73% |
| 2026-08-26 | 54.25 | 54.94 | 53.36 | 54.31 | 2,506,550 | +0.00% |
| 2026-08-25 | 55.06 | 55.115 | 54.053 | 54.31 | 2,453,666 | -1.02% |
| 2026-08-24 | 54.25 | 55.45 | 53.97 | 54.87 | 1,802,060 | +1.12% |
| 2026-08-21 | 54.92 | 55.275 | 53.96 | 54.26 | 1,723,247 | -0.80% |
| 2026-08-20 | 55.96 | 56.46 | 54.67 | 54.7 | 1,878,808 | -4.74% |
| 2026-08-19 | 57.12 | 59 | 57.06 | 57.42 | 1,810,286 | +2.44% |
| 2026-08-18 | 56.85 | 57.13 | 55.47 | 56.05 | 2,769,433 | -1.01% |
| 2026-08-17 | 57.92 | 58.225 | 56.13 | 56.62 | 1,977,309 | -3.33% |
| 2026-08-14 | 58.82 | 59.155 | 57.94 | 58.57 | 1,273,972 | -0.56% |
| 2026-08-13 | 59.95 | 61 | 58.63 | 58.9 | 1,478,350 | -0.72% |
| 2026-08-12 | 60.63 | 61.035 | 58.15 | 59.33 | 2,147,307 | -1.93% |
| 2026-08-11 | 59 | 61.15 | 58.51 | 60.5 | 2,100,356 | +2.25% |
| 2026-08-10 | 61.57 | 62.09 | 59.11 | 59.17 | 2,217,926 | -5.61% |
| 2026-08-07 | 60.76 | 63.25 | 60.305 | 62.69 | 2,439,685 | +4.50% |
| 2026-08-06 | 62.11 | 62.415 | 59.54 | 59.99 | 2,184,118 | -4.31% |
| 2026-08-05 | 60.4 | 63.03 | 59.99 | 62.69 | 2,352,474 | +3.28% |
| 2026-08-04 | 57.29 | 61.65 | 57.29 | 60.7 | 4,272,048 | +6.34% |
| 2026-08-03 | 59.31 | 60.27 | 55.93 | 57.08 | 3,147,456 | -0.85% |
| 2026-07-31 | 58.51 | 58.94 | 54.83 | 57.57 | 6,108,637 | +4.10% |
| 2026-07-30 | 54.93 | 55.54 | 54.38 | 55.3 | 3,408,613 | -0.82% |
| 2026-07-29 | 56.43 | 57.33 | 55.26 | 55.76 | 2,537,737 | -1.85% |
| 2026-07-28 | 56.26 | 58.207 | 56 | 56.81 | 3,043,496 | +2.53% |
| 2026-07-27 | 54.83 | 56 | 54.08 | 55.41 | 2,146,972 | +3.09% |
| 2026-07-24 | 53.13 | 55.16 | 52.455 | 53.75 | 2,614,605 | +1.34% |
| 2026-07-23 | 53.18 | 53.57 | 51.92 | 53.04 | 1,732,752 | -2.14% |
| 2026-07-22 | 54.12 | 54.925 | 53.125 | 54.2 | 1,671,518 | +1.56% |
| 2026-07-21 | 52.77 | 53.48 | 52.01 | 53.37 | 2,586,127 | -0.91% |
| 2026-07-20 | 56.78 | 56.98 | 53.78 | 53.86 | 2,852,421 | -5.16% |
| 2026-07-17 | 58.89 | 59.83 | 56.67 | 56.79 | 1,729,526 | -2.86% |
| 2026-07-16 | 56.58 | 58.74 | 56.58 | 58.46 | 1,437,694 | +3.65% |
| 2026-07-15 | 56.35 | 57.81 | 55.99 | 56.4 | 1,798,546 | +0.41% |
| 2026-07-14 | 55.77 | 56.78 | 54.545 | 56.17 | 2,392,337 | +2.22% |
| 2026-07-13 | 57.09 | 58.07 | 54.365 | 54.95 | 2,319,966 | -3.82% |
| 2026-07-10 | 56.41 | 57.37 | 56.13 | 57.13 | 1,448,820 | +2.79% |
| 2026-07-09 | 54.23 | 56.33 | 53.875 | 55.58 | 2,085,376 | +3.00% |
| 2026-07-08 | 55.05 | 55.05 | 52.77 | 53.96 | 2,324,433 | -4.63% |
| 2026-07-07 | 57.27 | 57.9 | 55.86 | 56.58 | 2,542,241 | -0.46% |
| 2026-07-06 | 58.38 | 58.77 | 55.99 | 56.84 | 2,836,938 | -3.73% |
| 2026-07-02 | 58.2 | 60.255 | 57.53 | 59.04 | 1,989,122 | -0.03% |
| 2026-07-01 | 58.99 | 60.23 | 58.53 | 59.06 | 2,369,830 | -0.51% |
| 2026-06-30 | 58.38 | 59.5 | 57.87 | 59.36 | 3,280,031 | +1.40% |
| 2026-06-29 | 59.31 | 59.42 | 57.95 | 58.54 | 2,919,821 | -1.80% |
| 2026-06-26 | 57.9 | 59.7 | 57.9 | 59.61 | 3,987,066 | +2.21% |
| 2026-06-25 | 56.98 | 59.555 | 56.645 | 58.32 | 3,157,533 | +2.42% |
| 2026-06-24 | 52.6 | 57.03 | 52.213 | 56.94 | 3,375,059 | +10.65% |
| 2026-06-23 | 50.62 | 52.23 | 50.2 | 51.46 | 2,057,461 | +1.34% |
| 2026-06-22 | 52.03 | 52.759 | 50.76 | 50.78 | 2,224,051 | -4.24% |
| 2026-06-18 | 51.58 | 53.77 | 51.068 | 53.03 | 3,262,552 | +5.89% |
| 2026-06-17 | 51.94 | 54.595 | 50 | 50.08 | 2,484,405 | -4.55% |
| 2026-06-16 | 53.39 | 54.265 | 52.42 | 52.47 | 2,503,775 | -1.24% |
| 2026-06-15 | 55.25 | 56.435 | 53.01 | 53.13 | 3,227,508 | -0.39% |
| 2026-06-12 | 53.66 | 54.21 | 52.25 | 53.34 | 2,521,845 | -0.80% |
| 2026-06-11 | 49.55 | 53.78 | 49.36 | 53.77 | 3,367,654 | +8.98% |
| 2026-06-10 | 49.62 | 51.72 | 48.795 | 49.34 | 2,794,384 | -0.80% |
| 2026-06-09 | 46.43 | 50.12 | 45.95 | 49.74 | 4,010,837 | +8.30% |
| 2026-06-08 | 46.88 | 48.035 | 45.86 | 45.93 | 3,756,171 | -3.12% |
| 2026-06-05 | 48.34 | 49.39 | 46.97 | 47.41 | 2,087,439 | -3.05% |
| 2026-06-04 | 50.79 | 51.02 | 48.71 | 48.9 | 2,170,499 | -1.33% |
| 2026-06-03 | 49.84 | 50.51 | 49.525 | 49.56 | 1,942,731 | -1.98% |
| 2026-06-02 | 50.33 | 50.88 | 49.541 | 50.56 | 1,357,938 | -0.12% |
| 2026-06-01 | 50.63 | 51.32 | 49.37 | 50.62 | 2,088,676 | -1.52% |
| 2026-05-29 | 51.84 | 52.565 | 50.91 | 51.4 | 2,622,197 | -0.04% |
| 2026-05-28 | 49.08 | 51.63 | 48.26 | 51.42 | 2,781,068 | +3.48% |
| 2026-05-27 | 49.3 | 50.785 | 49.2 | 49.69 | 3,103,022 | +2.88% |
| 2026-05-26 | 49.06 | 50.1 | 47.93 | 48.3 | 2,222,134 | +0.19% |
| 2026-05-22 | 48.16 | 49.19 | 47.28 | 48.21 | 2,195,081 | -0.43% |
| 2026-05-21 | 46.19 | 49.5 | 45.715 | 48.42 | 2,944,100 | +2.93% |
| 2026-05-20 | 44.15 | 47.07 | 42.64 | 47.04 | 2,888,311 | +6.38% |
| 2026-05-19 | 44.55 | 44.798 | 43.015 | 44.22 | 3,371,986 | -1.69% |
| 2026-05-18 | 44.55 | 46.04 | 43.99 | 44.98 | 2,996,424 | +3.43% |
| 2026-05-15 | 45.31 | 45.64 | 43.325 | 43.49 | 4,533,738 | -4.98% |
| 2026-05-14 | 46.39 | 47.21 | 45.36 | 45.77 | 2,809,938 | +0.35% |
| 2026-05-13 | 47.25 | 47.365 | 44.28 | 45.61 | 5,178,353 | -4.28% |