Floor & Decor Holdings Inc (NY: FND )

77.92 +3.18 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 75.77 78.14 75.77 77.92 1,470,709 +3.18(+4.25%)
May 26, 2022 72.85 75.42 72.76 74.74 1,481,479 +3.45(+4.84%)
May 25, 2022 66.15 71.95 66.00 71.29 1,441,842 +4.17(+6.21%)
May 24, 2022 68.11 68.64 65.85 67.12 1,498,465 -2.55(-3.66%)
May 23, 2022 68.83 69.69 66.73 69.67 1,572,987 +1.04(+1.52%)
May 20, 2022 69.41 69.41 65.12 68.63 1,403,363 +0.30(+0.44%)
May 19, 2022 68.01 71.25 67.76 68.33 1,211,475 -0.81(-1.17%)
May 18, 2022 70.00 70.91 67.32 69.14 1,650,529 -2.96(-4.11%)
May 17, 2022 72.38 74.50 69.66 72.10 1,265,191 +2.30(+3.30%)
May 16, 2022 70.91 71.55 68.47 69.80 1,270,405 -1.67(-2.34%)
May 13, 2022 71.74 73.53 70.72 71.47 1,028,389 +0.60(+0.85%)
May 12, 2022 66.71 73.34 66.68 70.87 2,156,767 +2.82(+4.14%)
May 11, 2022 72.44 74.39 67.89 68.05 1,282,592 -4.99(-6.83%)
May 10, 2022 73.56 75.00 70.43 73.04 1,606,375 +0.50(+0.69%)
May 09, 2022 72.90 77.53 71.88 72.54 1,801,954 -2.64(-3.51%)
May 06, 2022 80.00 80.78 73.38 75.18 2,734,541 -4.28(-5.39%)
May 05, 2022 84.93 85.86 78.09 79.46 2,193,078 -7.65(-8.78%)
May 04, 2022 83.36 87.83 81.66 87.11 1,452,971 +3.54(+4.24%)
May 03, 2022 83.57 84.99 82.58 83.57 1,022,578 -0.60(-0.71%)
May 02, 2022 78.84 84.30 78.63 84.17 1,236,636 +4.45(+5.58%)
Apr 29, 2022 83.83 85.21 79.52 79.72 1,103,313 -5.25(-6.18%)
Apr 28, 2022 83.03 85.22 79.96 84.97 1,061,059 +4.00(+4.94%)
Apr 27, 2022 81.51 83.94 80.10 80.97 1,362,468 -0.05(-0.06%)
Apr 26, 2022 79.64 83.18 78.41 81.02 2,066,562 -0.08(-0.10%)
Apr 25, 2022 79.42 81.37 77.85 81.10 1,193,047 +1.60(+2.01%)
Apr 22, 2022 83.81 84.13 79.18 79.50 1,229,122 -4.91(-5.82%)
Apr 21, 2022 88.60 83.58 84.41 1,213,457 -2.73(-3.13%)
Apr 20, 2022 87.00 87.68 85.62 87.14 1,134,563 +0.98(+1.14%)
Apr 19, 2022 80.58 86.75 80.58 86.16 1,346,191 +6.01(+7.50%)
Apr 18, 2022 82.80 83.03 78.62 80.15 1,655,022 -3.00(-3.61%)
Apr 14, 2022 84.72 85.74 83.12 83.15 992,406 -1.57(-1.85%)
Apr 13, 2022 81.98 86.00 81.70 84.72 991,333 +2.54(+3.09%)
Apr 12, 2022 84.56 87.05 81.72 82.18 1,790,225 -0.86(-1.04%)
Apr 11, 2022 80.37 83.55 80.12 83.04 1,269,049 +1.31(+1.60%)
Apr 08, 2022 81.17 83.70 80.15 81.73 1,131,628 -0.45(-0.55%)
Apr 07, 2022 80.56 82.67 79.41 82.18 1,562,951 -0.62(-0.75%)
Apr 06, 2022 81.45 83.00 79.91 82.80 1,611,699 -0.08(-0.10%)
Apr 05, 2022 84.54 85.65 81.94 82.88 2,348,485 -1.18(-1.40%)
Apr 04, 2022 79.80 84.12 79.38 84.06 1,613,590 +3.88(+4.84%)
Apr 01, 2022 81.64 82.39 79.40 80.18 1,911,614 -0.82(-1.01%)
Mar 31, 2022 87.19 87.19 80.53 81.00 2,522,110 -6.18(-7.09%)
Mar 30, 2022 92.28 93.40 86.78 87.18 1,497,123 -6.88(-7.31%)
Mar 29, 2022 91.82 95.19 91.29 94.06 960,651 +4.35(+4.85%)
Mar 28, 2022 87.89 89.90 86.74 89.71 1,009,115 +1.69(+1.92%)
Mar 25, 2022 92.08 92.08 87.15 88.02 1,170,384 -3.28(-3.59%)
Mar 24, 2022 93.74 94.09 89.17 91.30 1,675,589 -2.29(-2.45%)
Mar 23, 2022 97.23 97.45 92.97 93.59 1,049,060 -4.91(-4.98%)
Mar 22, 2022 99.27 100.83 98.00 98.50 778,938 -0.93(-0.94%)
Mar 21, 2022 103.89 104.83 98.52 99.43 777,370 -4.21(-4.06%)
Mar 18, 2022 100.53 103.78 100.53 103.64 710,634 +2.20(+2.17%)
Mar 17, 2022 98.24 102.06 98.24 101.44 869,187 +2.26(+2.28%)
Mar 16, 2022 98.70 100.11 95.84 99.18 1,078,556 +3.19(+3.32%)
Mar 15, 2022 92.13 96.60 91.97 95.99 1,001,707 +4.99(+5.48%)
Mar 14, 2022 91.75 93.97 89.30 91.00 976,967 -0.36(-0.39%)
Mar 11, 2022 92.38 93.58 91.05 91.36 846,114 -1.11(-1.20%)
Mar 10, 2022 87.23 92.84 92.47 1,074,755 +4.21(+4.77%)
Mar 09, 2022 88.52 90.42 88.25 88.26 896,207 +1.82(+2.11%)
Mar 08, 2022 84.04 89.44 83.20 86.44 805,121 +2.40(+2.86%)
Mar 07, 2022 93.02 93.22 83.93 84.04 1,589,570 -8.78(-9.46%)
Mar 04, 2022 94.22 95.70 92.20 92.82 1,197,367 -2.41(-2.53%)
Mar 03, 2022 99.05 99.50 94.06 95.23 1,052,739 -2.54(-2.60%)
Mar 02, 2022 95.38 98.30 94.17 97.77 843,671 +2.81(+2.96%)
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.