Floor & Decor Holdings Inc (FND) Historical Stock Data
113.04 ↑0.28 (0.25%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FND is down -0.28% a day on average. There have been 12 days where Floor & Decor Holdings Inc closed green and 18 days where FND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 109.87 | 113.04 | ↑$3.17 (2.89%) | 109.00 | 118.00 | 2.31M |
| 2024-05-02 | 112.29 | 112.76 | ↑$0.47 (0.42%) | 108.92 | 113.07 | 2.18M |
| 2024-05-01 | 110.10 | 109.29 | ↓$0.81 (-0.74%) | 106.70 | 111.89 | 1.57M |
| 2024-04-30 | 109.29 | 110.33 | ↑$1.04 (0.95%) | 108.68 | 110.85 | 0.98M |
| 2024-04-29 | 111.47 | 111.26 | ↓$0.21 (-0.19%) | 110.43 | 112.67 | 1.18M |
| 2024-04-26 | 108.64 | 110.93 | ↑$2.29 (2.11%) | 108.13 | 111.69 | 1.06M |
| 2024-04-25 | 106.53 | 108.06 | ↑$1.53 (1.44%) | 105.13 | 108.25 | 1.16M |
| 2024-04-24 | 109.62 | 109.66 | ↑$0.04 (0.04%) | 108.30 | 111.50 | 1.15M |
| 2024-04-23 | 108.72 | 109.97 | ↑$1.25 (1.15%) | 108.49 | 111.44 | 1.22M |
| 2024-04-22 | 109.25 | 108.51 | ↓$0.74 (-0.68%) | 106.56 | 109.27 | 1.01M |
| 2024-04-19 | 109.05 | 108.10 | ↓$0.95 (-0.87%) | 106.88 | 110.55 | 0.98M |
| 2024-04-18 | 109.42 | 109.58 | ↑$0.16 (0.15%) | 108.96 | 112.16 | 1.29M |
| 2024-04-17 | 109.00 | 108.43 | ↓$0.57 (-0.52%) | 107.95 | 110.29 | 1.19M |
| 2024-04-16 | 109.28 | 108.14 | ↓$1.14 (-1.04%) | 107.80 | 110.23 | 1.50M |
| 2024-04-15 | 113.82 | 110.31 | ↓$3.51 (-3.08%) | 109.72 | 114.35 | 1.26M |
| 2024-04-12 | 113.08 | 112.43 | ↓$0.65 (-0.57%) | 112.04 | 114.02 | 1.20M |
| 2024-04-11 | 114.98 | 114.69 | ↓$0.29 (-0.25%) | 113.08 | 115.40 | 1.19M |
| 2024-04-10 | 113.55 | 114.08 | ↑$0.53 (0.47%) | 112.48 | 116.81 | 1.86M |
| 2024-04-09 | 122.80 | 122.75 | ↓$0.05 (-0.04%) | 121.25 | 123.23 | 724.30K |
| 2024-04-08 | 119.44 | 121.61 | ↑$2.17 (1.82%) | 119.00 | 121.63 | 1.05M |
| 2024-04-05 | 118.77 | 119.19 | ↑$0.42 (0.35%) | 118.15 | 120.16 | 1.07M |
| 2024-04-04 | 122.72 | 119.40 | ↓$3.32 (-2.71%) | 118.77 | 123.00 | 1M |
| 2024-04-03 | 120.64 | 121.06 | ↑$0.42 (0.35%) | 120.64 | 123.57 | 883.39K |
| 2024-04-02 | 123.87 | 121.39 | ↓$2.48 (-2.00%) | 121.04 | 123.87 | 1.33M |
| 2024-04-01 | 129.02 | 126.69 | ↓$2.33 (-1.81%) | 126.43 | 129.79 | 863.78K |
| 2024-03-28 | 129.99 | 129.62 | ↓$0.37 (-0.28%) | 128.29 | 130.57 | 754.39K |
| 2024-03-27 | 130.50 | 129.65 | ↓$0.85 (-0.65%) | 128.17 | 131.76 | 1.09M |
| 2024-03-26 | 127.91 | 127.86 | ↓$0.05 (-0.04%) | 127.46 | 128.97 | 1.10M |
| 2024-03-25 | 130.53 | 127.39 | ↓$3.14 (-2.41%) | 127.35 | 131.85 | 1.11M |
| 2024-03-22 | 133.74 | 130.20 | ↓$3.54 (-2.65%) | 129.66 | 134.36 | 1.21M |
Create an account or log in to view more rows.
$FND search and destroy bears!!
$FND it begins tomorrow
$FND take what we can get
$FND just waiting to short this bad boy.
$FND Take it Bears !
$FND I hate this company.
$FND PT?
$FND get over the hump
$FND what calls are you guys jacked to the tits on?
$FND we going up from here