Floor & Decor Holdings, Inc.FNDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $65.52 | $66.33 | $63.33 | $65.64 | 2.61M |
| 1/30/2026 | $67.82 | $68.60 | $65.40 | $65.96 | 2.57M |
| 1/29/2026 | $68.96 | $69.97 | $66.91 | $68.26 | 2.41M |
| 1/28/2026 | $72.00 | $72.09 | $69.01 | $69.32 | 2.26M |
| 1/27/2026 | $70.29 | $72.18 | $69.99 | $71.84 | 2.51M |
| 1/26/2026 | $74.93 | $75.74 | $70.43 | $70.99 | 2.82M |
| 1/23/2026 | $75.51 | $75.72 | $73.91 | $75.24 | 1.42M |
| 1/22/2026 | $75.81 | $76.96 | $74.99 | $75.89 | 1.66M |
| 1/21/2026 | $73.04 | $76.50 | $72.90 | $75.05 | 2.13M |
| 1/20/2026 | $74.19 | $75.74 | $72.33 | $72.41 | 2.68M |
| 1/16/2026 | $77.46 | $77.46 | $74.70 | $76.07 | 2.14M |
| 1/15/2026 | $75.88 | $76.37 | $74.33 | $75.52 | 3.50M |
| 1/14/2026 | $75.56 | $77.26 | $74.13 | $75.37 | 3.49M |
| 1/13/2026 | $74.92 | $76.95 | $74.10 | $76.65 | 2.07M |
| 1/12/2026 | $72.00 | $76.70 | $71.86 | $75.20 | 5.57M |
| 1/9/2026 | $68.97 | $72.98 | $68.12 | $72.74 | 4.98M |
| 1/8/2026 | $63.56 | $69.95 | $63.05 | $67.37 | 3.18M |
| 1/7/2026 | $66.31 | $68.00 | $63.83 | $64.71 | 2.24M |
| 1/6/2026 | $63.05 | $66.22 | $62.51 | $65.79 | 1.92M |
| 1/5/2026 | $63.00 | $65.66 | $62.13 | $63.86 | 2.91M |
| 1/2/2026 | $61.29 | $63.61 | $61.19 | $62.97 | 2.12M |
| 12/31/2025 | $61.17 | $61.72 | $60.63 | $60.89 | 1.37M |
| 12/30/2025 | $61.62 | $62.01 | $60.63 | $61.35 | 1.65M |
| 12/29/2025 | $62.53 | $62.72 | $61.56 | $61.96 | 1.88M |
| 12/26/2025 | $63.01 | $63.22 | $61.89 | $62.66 | 1.41M |
| 12/24/2025 | $62.96 | $63.82 | $62.56 | $63.21 | 765,639 |
| 12/23/2025 | $63.35 | $63.61 | $62.17 | $62.77 | 1.26M |
| 12/22/2025 | $62.12 | $63.73 | $62.07 | $63.60 | 2.08M |
| 12/19/2025 | $61.16 | $62.27 | $60.38 | $62.25 | 3.78M |
| 12/18/2025 | $62.08 | $63.34 | $60.72 | $61.16 | 2.29M |
| 12/17/2025 | $60.80 | $61.41 | $60.11 | $60.52 | 3.46M |
| 12/16/2025 | $62.61 | $62.61 | $59.68 | $61.44 | 3.37M |
| 12/15/2025 | $61.36 | $62.38 | $60.52 | $62.22 | 3.40M |
| 12/12/2025 | $63.50 | $64.11 | $60.73 | $61.16 | 2.05M |
| 12/11/2025 | $62.58 | $65.30 | $62.28 | $62.91 | 2.30M |
| 12/10/2025 | $61.37 | $63.19 | $60.72 | $61.96 | 2.86M |
| 12/9/2025 | $61.45 | $63.15 | $61.26 | $61.35 | 2.82M |
| 12/8/2025 | $63.55 | $63.91 | $61.62 | $61.84 | 2.36M |
| 12/5/2025 | $65.02 | $65.30 | $63.22 | $63.48 | 2.51M |
| 12/4/2025 | $66.89 | $67.72 | $64.78 | $64.95 | 2.14M |
| 12/3/2025 | $64.47 | $67.09 | $64.36 | $66.30 | 1.85M |
| 12/2/2025 | $64.68 | $65.49 | $64.38 | $64.43 | 2.24M |
| 12/1/2025 | $62.73 | $66.42 | $62.73 | $64.67 | 2.81M |
| 11/28/2025 | $64.60 | $65.24 | $63.48 | $63.62 | 1.21M |
| 11/26/2025 | $63.41 | $65.70 | $63.33 | $64.80 | 2.02M |
| 11/25/2025 | $61.30 | $64.44 | $61.17 | $64.10 | 2.29M |
| 11/24/2025 | $60.83 | $61.84 | $60.22 | $60.67 | 2.25M |
| 11/21/2025 | $58.32 | $62.16 | $58.16 | $60.52 | 2.44M |
| 11/20/2025 | $57.64 | $58.03 | $56.57 | $57.49 | 2.58M |
| 11/19/2025 | $58.58 | $58.74 | $56.73 | $57.10 | 2.00M |
| 11/18/2025 | $55.83 | $58.47 | $55.11 | $58.05 | 3.63M |
| 11/17/2025 | $58.99 | $59.72 | $56.56 | $56.79 | 2.85M |
| 11/14/2025 | $60.42 | $61.20 | $59.69 | $60.02 | 1.44M |
| 11/13/2025 | $63.40 | $64.64 | $61.00 | $61.23 | 2.12M |
| 11/12/2025 | $63.75 | $64.48 | $61.62 | $63.15 | 3.81M |
| 11/11/2025 | $59.95 | $61.33 | $59.34 | $60.79 | 2.00M |
| 11/10/2025 | $59.42 | $60.43 | $58.32 | $59.58 | 2.45M |
| 11/7/2025 | $58.01 | $59.80 | $58.01 | $59.26 | 1.44M |
| 11/6/2025 | $61.00 | $61.54 | $58.60 | $58.86 | 2.55M |
| 11/5/2025 | $61.83 | $62.36 | $59.74 | $61.44 | 3.53M |