Skip to main content

Floor & Decor Holdings, Inc. Common Stock (NY:FND)

75.96 +0.66 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 75.73 77.64 75.07 75.96 1,933,970 +0.66(+0.88%)
Jun 27, 2025 76.31 77.03 74.86 75.30 2,666,605 -0.48(-0.63%)
Jun 26, 2025 76.25 76.78 74.75 75.78 1,747,345 -0.22(-0.29%)
Jun 25, 2025 76.68 76.72 74.83 76.00 1,598,004 -0.68(-0.89%)
Jun 24, 2025 75.82 76.84 75.19 76.68 1,309,576 +1.08(+1.43%)
Jun 23, 2025 74.74 75.82 72.68 75.60 1,501,141 -0.06(-0.08%)
Jun 20, 2025 75.00 76.02 74.01 75.66 1,854,604 +1.86(+2.52%)
Jun 18, 2025 73.52 75.35 72.73 73.80 1,359,694 +0.84(+1.15%)
Jun 17, 2025 73.88 74.56 72.76 72.96 1,010,524 -1.81(-2.42%)
Jun 16, 2025 74.83 75.38 73.00 74.77 1,607,946 +1.14(+1.55%)
Jun 13, 2025 75.47 77.44 73.09 73.63 1,825,344 -3.40(-4.41%)
Jun 12, 2025 74.76 77.60 74.64 77.03 2,007,621 +2.02(+2.69%)
Jun 11, 2025 76.53 78.17 74.57 75.01 2,196,549 -0.72(-0.95%)
Jun 10, 2025 75.70 75.85 74.04 75.73 1,828,565 +1.12(+1.50%)
Jun 09, 2025 72.87 75.27 72.12 74.61 2,521,938 +3.16(+4.42%)
Jun 06, 2025 73.17 73.34 71.23 71.45 1,344,468 -1.05(-1.45%)
Jun 05, 2025 73.23 74.18 71.96 72.50 1,323,518 -0.83(-1.13%)
Jun 04, 2025 73.07 74.33 72.50 73.33 1,515,433 +0.25(+0.34%)
Jun 03, 2025 70.40 73.14 69.22 73.08 1,870,604 +2.99(+4.27%)
Jun 02, 2025 70.96 71.34 68.46 70.09 2,305,760 -1.60(-2.23%)
May 30, 2025 72.52 72.78 71.13 71.69 1,565,723 -1.22(-1.67%)
May 29, 2025 73.49 73.97 71.98 72.91 1,554,194 +1.37(+1.92%)
May 28, 2025 73.00 73.16 71.51 71.54 1,482,103 -1.56(-2.13%)
May 27, 2025 74.50 74.50 72.52 73.10 1,755,277 -0.21(-0.29%)
May 23, 2025 72.00 74.15 72.00 73.31 1,634,265 -0.80(-1.08%)
May 22, 2025 73.71 74.80 73.06 74.11 2,036,483 -0.31(-0.42%)
May 21, 2025 77.40 77.64 74.09 74.42 1,787,866 -4.80(-6.06%)
May 20, 2025 79.69 80.19 78.65 79.22 1,700,530 +0.06(+0.08%)
May 19, 2025 77.34 79.48 77.26 79.16 1,653,391 -0.38(-0.48%)
May 16, 2025 79.03 79.60 77.77 79.54 3,105,051 +1.14(+1.45%)
May 15, 2025 79.12 79.89 77.94 78.40 1,851,045 -1.56(-1.95%)
May 14, 2025 81.38 81.90 79.75 79.96 1,580,415 -1.54(-1.89%)
May 13, 2025 84.52 85.09 81.26 81.50 2,361,717 -2.30(-2.74%)
May 12, 2025 82.13 86.23 81.86 83.80 4,238,934 +8.45(+11.21%)
May 09, 2025 75.19 76.09 74.87 75.35 1,792,587 +0.16(+0.21%)
May 08, 2025 74.16 76.17 73.03 75.19 1,895,316 +1.79(+2.44%)
May 07, 2025 73.62 74.67 72.84 73.40 1,969,271 +0.27(+0.37%)
May 06, 2025 72.87 74.91 72.78 73.13 2,282,920 -0.87(-1.18%)
May 05, 2025 73.49 75.11 72.85 74.00 3,276,936 -0.06(-0.08%)
May 02, 2025 72.65 77.84 71.00 74.06 6,096,883 +1.81(+2.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.