Skip to main content

Floor & Decor Holdings Inc (NY: FND )

92.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 90.59 93.78 90.26 92.98 1,315,981 +1.86(+2.04%)
Jun 05, 2023 92.91 93.27 90.92 91.12 1,281,447 -3.05(-3.24%)
Jun 02, 2023 93.10 95.00 92.28 94.17 1,039,398 +1.70(+1.84%)
Jun 01, 2023 90.96 93.12 89.29 92.47 954,512 +1.16(+1.27%)
May 31, 2023 92.96 93.35 89.77 91.31 1,109,573 -1.57(-1.69%)
May 30, 2023 92.99 93.61 91.72 92.88 843,049 +1.09(+1.19%)
May 26, 2023 88.50 92.03 88.03 91.79 909,613 +3.35(+3.79%)
May 25, 2023 90.70 91.88 88.31 88.44 852,010 -1.69(-1.88%)
May 24, 2023 90.84 91.09 87.94 90.13 822,447 -0.58(-0.64%)
May 23, 2023 89.92 91.89 88.77 90.71 1,209,089 +0.14(+0.15%)
May 22, 2023 88.06 90.95 87.97 90.57 1,014,402 +2.12(+2.40%)
May 19, 2023 90.61 90.61 87.45 88.45 1,345,579 -2.63(-2.89%)
May 18, 2023 91.41 91.67 90.11 91.08 963,782 -0.29(-0.32%)
May 17, 2023 89.24 91.60 88.58 91.37 1,329,325 +2.30(+2.58%)
May 16, 2023 89.87 90.65 87.86 89.07 2,181,930 -3.21(-3.48%)
May 15, 2023 92.12 92.73 91.32 92.28 942,953 -0.29(-0.31%)
May 12, 2023 93.28 93.97 91.89 92.57 1,196,832 -0.59(-0.63%)
May 11, 2023 93.61 93.83 91.92 93.16 846,507 +0.51(+0.55%)
May 10, 2023 92.36 93.20 90.73 92.65 1,219,583 +0.92(+1.00%)
May 09, 2023 92.00 92.82 90.84 91.73 1,345,997 -0.32(-0.35%)
May 08, 2023 92.30 93.00 90.59 92.05 1,380,054 -0.39(-0.42%)
May 05, 2023 91.05 94.10 87.62 92.44 4,863,544 -4.88(-5.01%)
May 04, 2023 97.50 100.13 96.56 97.32 1,658,151 -0.23(-0.24%)
May 03, 2023 99.50 101.31 97.32 97.55 1,591,613 -1.92(-1.93%)
May 02, 2023 99.60 100.30 97.65 99.47 839,661 -0.19(-0.19%)
May 01, 2023 98.84 99.79 98.37 99.66 1,004,210 +0.32(+0.32%)
Apr 28, 2023 97.00 99.70 96.68 99.34 841,507 +2.94(+3.05%)
Apr 27, 2023 94.48 96.49 94.11 96.40 2,189,448 +2.55(+2.72%)
Apr 26, 2023 98.09 98.53 93.35 93.85 2,073,216 -3.28(-3.38%)
Apr 25, 2023 99.07 99.62 97.08 97.13 1,233,890 -1.77(-1.79%)
Apr 24, 2023 98.85 99.44 97.92 98.90 816,727 +0.51(+0.52%)
Apr 21, 2023 99.22 99.56 97.18 98.39 1,120,761 -0.52(-0.53%)
Apr 20, 2023 98.30 100.15 98.21 98.91 980,923 -0.43(-0.43%)
Apr 19, 2023 99.52 99.67 98.18 99.34 970,831 -1.14(-1.13%)
Apr 18, 2023 99.24 101.39 98.66 100.48 2,848,500 +2.47(+2.52%)
Apr 17, 2023 98.46 98.79 97.17 98.01 1,186,001 -0.40(-0.41%)
Apr 14, 2023 98.26 99.77 97.93 98.41 815,141 +0.19(+0.19%)
Apr 13, 2023 96.95 98.97 96.25 98.22 978,593 +1.81(+1.88%)
Apr 12, 2023 99.55 100.00 96.11 96.41 997,154 -2.29(-2.32%)
Apr 11, 2023 98.55 99.20 97.29 98.70 1,023,521 +0.96(+0.98%)
Apr 10, 2023 91.78 98.37 91.63 97.74 1,503,590 +5.36(+5.80%)
Apr 06, 2023 92.58 92.79 90.44 92.38 1,570,382 -0.94(-1.01%)
Apr 05, 2023 97.16 97.57 92.70 93.32 1,604,850 -4.83(-4.92%)
Apr 04, 2023 99.37 99.37 97.59 98.15 1,138,758 -0.48(-0.49%)
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.