Floor & Decor Holdings Inc (FND) Historical Stock Data
63.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FND is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 62.96 | 63.21 | ↑$0.25 (0.40%) | 62.56 | 63.82 | 765.64K |
| 2025-12-23 | 63.35 | 62.77 | ↓$0.58 (-0.92%) | 62.17 | 63.61 | 1.26M |
| 2025-12-22 | 62.12 | 63.60 | ↑$1.48 (2.38%) | 62.07 | 63.73 | 2.08M |
| 2025-12-19 | 61.16 | 62.25 | ↑$1.09 (1.78%) | 60.38 | 62.27 | 3.78M |
| 2025-12-18 | 62.08 | 61.16 | ↓$0.92 (-1.48%) | 60.72 | 63.34 | 2.29M |
| 2025-12-17 | 60.80 | 60.52 | ↓$0.28 (-0.46%) | 60.11 | 61.41 | 3.46M |
| 2025-12-16 | 62.61 | 61.44 | ↓$1.17 (-1.87%) | 59.68 | 62.61 | 3.37M |
| 2025-12-15 | 61.36 | 62.22 | ↑$0.86 (1.40%) | 60.52 | 62.38 | 3.40M |
| 2025-12-12 | 63.50 | 61.16 | ↓$2.34 (-3.69%) | 60.73 | 64.11 | 2.05M |
| 2025-12-11 | 62.58 | 62.91 | ↑$0.33 (0.53%) | 62.28 | 65.30 | 2.30M |
| 2025-12-10 | 61.37 | 61.96 | ↑$0.59 (0.96%) | 60.72 | 63.19 | 2.86M |
| 2025-12-09 | 61.45 | 61.35 | ↓$0.10 (-0.16%) | 61.26 | 63.15 | 2.82M |
| 2025-12-08 | 63.55 | 61.84 | ↓$1.71 (-2.69%) | 61.62 | 63.91 | 2.36M |
| 2025-12-05 | 65.02 | 63.48 | ↓$1.54 (-2.37%) | 63.22 | 65.30 | 2.51M |
| 2025-12-04 | 66.89 | 64.95 | ↓$1.94 (-2.90%) | 64.78 | 67.72 | 2.14M |
| 2025-12-03 | 64.47 | 66.30 | ↑$1.83 (2.84%) | 64.36 | 67.09 | 1.85M |
| 2025-12-02 | 64.68 | 64.43 | ↓$0.25 (-0.39%) | 64.38 | 65.49 | 2.24M |
| 2025-12-01 | 62.73 | 64.67 | ↑$1.94 (3.09%) | 62.73 | 66.42 | 2.81M |
| 2025-11-28 | 64.60 | 63.62 | ↓$0.98 (-1.52%) | 63.48 | 65.24 | 1.21M |
| 2025-11-26 | 63.41 | 64.80 | ↑$1.39 (2.19%) | 63.33 | 65.70 | 2.02M |
| 2025-11-25 | 61.30 | 64.10 | ↑$2.80 (4.57%) | 61.17 | 64.44 | 2.29M |
| 2025-11-24 | 60.83 | 60.67 | ↓$0.16 (-0.26%) | 60.22 | 61.84 | 2.25M |
| 2025-11-21 | 58.32 | 60.52 | ↑$2.20 (3.77%) | 58.16 | 62.16 | 2.44M |
| 2025-11-20 | 57.64 | 57.49 | ↓$0.15 (-0.26%) | 56.57 | 58.03 | 2.58M |
| 2025-11-19 | 58.58 | 57.10 | ↓$1.48 (-2.53%) | 56.73 | 58.74 | 1.99M |
| 2025-11-18 | 55.83 | 58.05 | ↑$2.22 (3.98%) | 55.11 | 58.47 | 3.63M |
| 2025-11-17 | 58.99 | 56.79 | ↓$2.20 (-3.73%) | 56.56 | 59.72 | 2.85M |
| 2025-11-14 | 60.42 | 60.02 | ↓$0.40 (-0.66%) | 59.69 | 61.20 | 1.44M |
| 2025-11-13 | 63.40 | 61.23 | ↓$2.17 (-3.42%) | 61.00 | 64.64 | 2.12M |
| 2025-11-12 | 63.75 | 63.15 | ↓$0.60 (-0.94%) | 61.62 | 64.48 | 3.81M |
Create an account or log in to view more rows.
$FND said y’all dumb af
$FND see you on the moon
$FND this market love evrry dips let’s see
$FND 5 minute looks sexy
$FND holding and buying these dips is so easy.
$FND how much did you make this past week?
$FND Take it Bears !
$FND i need more
$FND this is my only green stonk!
I really like this stonk.
$FND Rug pull soon?