Floor & Decor Holdings Inc (FND) Historical Stock Data
64.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FND is down -0.49% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-11 | 59.95 | 60.79 | ↑$0.84 (1.40%) | 59.34 | 61.33 | 2M |
| 2025-11-10 | 59.42 | 59.58 | ↑$0.16 (0.27%) | 58.32 | 60.43 | 2.45M |
| 2025-11-07 | 58.01 | 59.26 | ↑$1.25 (2.15%) | 58.01 | 59.80 | 1.44M |
| 2025-11-06 | 61.00 | 58.86 | ↓$2.14 (-3.51%) | 58.60 | 61.54 | 2.55M |
| 2025-11-05 | 61.83 | 61.44 | ↓$0.39 (-0.63%) | 59.74 | 62.36 | 3.53M |
| 2025-11-04 | 59.51 | 61.67 | ↑$2.16 (3.63%) | 59.51 | 62.60 | 5.21M |
| 2025-11-03 | 61.96 | 59.64 | ↓$2.32 (-3.74%) | 59.21 | 62.31 | 5.57M |
| 2025-10-31 | 68.89 | 62.48 | ↓$6.41 (-9.30%) | 61.77 | 69.13 | 5.38M |
| 2025-10-30 | 69.01 | 65.01 | ↓$4.00 (-5.80%) | 64.66 | 69.42 | 4.02M |
| 2025-10-29 | 71.20 | 69.08 | ↓$2.12 (-2.98%) | 68.64 | 72.09 | 2.23M |
| 2025-10-28 | 72.24 | 71.99 | ↓$0.25 (-0.35%) | 71.63 | 72.93 | 2.79M |
| 2025-10-27 | 72.28 | 72.60 | ↑$0.32 (0.44%) | 71.43 | 73.99 | 1.74M |
| 2025-10-24 | 72.59 | 72.48 | ↓$0.11 (-0.15%) | 72.04 | 73.37 | 2.36M |
| 2025-10-23 | 71.16 | 71.19 | ↑$0.03 (0.04%) | 70.28 | 71.75 | 1.46M |
Create an account or log in to view more rows.
$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?
$FND love when bulls come out
$FND Let it go...