Floor & Decor Holdings Inc (FND) Historical Stock Data
103.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FND is down -0.15% a day on average. There have been 13 days where Floor & Decor Holdings Inc closed green and 17 days where FND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 99.47 | 103.48 | ↑$4.01 (4.03%) | 97.76 | 104.90 | 4.64M |
| 2024-11-19 | 101.28 | 99.55 | ↓$1.73 (-1.71%) | 99.36 | 102.19 | 2.43M |
| 2024-11-18 | 101.85 | 102.45 | ↑$0.60 (0.59%) | 100.90 | 103.92 | 1.79M |
| 2024-11-15 | 102.65 | 102.89 | ↑$0.24 (0.23%) | 101.27 | 103.38 | 1.99M |
| 2024-11-14 | 102.53 | 102.25 | ↓$0.28 (-0.27%) | 101.48 | 104.11 | 3.71M |
| 2024-11-13 | 103.20 | 102.40 | ↓$0.80 (-0.78%) | 101.69 | 103.95 | 1.67M |
| 2024-11-12 | 104.18 | 101.59 | ↓$2.59 (-2.49%) | 101.38 | 105.15 | 1.33M |
| 2024-11-11 | 101.16 | 104.26 | ↑$3.10 (3.06%) | 100.69 | 105.38 | 1.83M |
| 2024-11-08 | 101.93 | 100.49 | ↓$1.44 (-1.41%) | 98.54 | 101.93 | 1.54M |
| 2024-11-07 | 102.34 | 101.31 | ↓$1.03 (-1.01%) | 101.00 | 104.96 | 2.26M |
| 2024-11-06 | 100.00 | 101.09 | ↑$1.09 (1.09%) | 94.43 | 102.36 | 5.57M |
| 2024-11-05 | 108.46 | 108.72 | ↑$0.26 (0.24%) | 106.61 | 109.58 | 1.20M |
| 2024-11-04 | 103.45 | 109.49 | ↑$6.04 (5.84%) | 103.25 | 109.90 | 2.15M |
| 2024-11-01 | 103.00 | 103.76 | ↑$0.76 (0.74%) | 102.27 | 105.44 | 1.19M |
| 2024-10-31 | 105.84 | 103.05 | ↓$2.79 (-2.64%) | 101.38 | 109.16 | 1.91M |
| 2024-10-30 | 100.20 | 100.88 | ↑$0.68 (0.68%) | 98.45 | 101.00 | 2.26M |
| 2024-10-29 | 99.50 | 100.12 | ↑$0.62 (0.62%) | 97.64 | 101.56 | 2.13M |
| 2024-10-28 | 103.74 | 101.84 | ↓$1.90 (-1.83%) | 101.46 | 104.21 | 2.23M |
| 2024-10-25 | 104.09 | 102.02 | ↓$2.07 (-1.99%) | 101.77 | 105.04 | 1.59M |
| 2024-10-24 | 104.78 | 104.03 | ↓$0.75 (-0.72%) | 103.77 | 105.63 | 1.25M |
| 2024-10-23 | 103.92 | 103.81 | ↓$0.11 (-0.11%) | 102.55 | 104.47 | 1.63M |
| 2024-10-22 | 104.73 | 104.18 | ↓$0.55 (-0.53%) | 102.32 | 105.36 | 2.59M |
| 2024-10-21 | 109.70 | 106.29 | ↓$3.41 (-3.11%) | 105.77 | 110.28 | 1.28M |
| 2024-10-18 | 109.81 | 110.04 | ↑$0.23 (0.21%) | 108.41 | 110.51 | 0.96M |
| 2024-10-17 | 112.53 | 108.37 | ↓$4.16 (-3.70%) | 108.15 | 113.13 | 1.22M |
| 2024-10-16 | 113.80 | 112.98 | ↓$0.82 (-0.72%) | 112.39 | 114.34 | 743.16K |
| 2024-10-15 | 113.16 | 113.15 | ↓$0.01 (-0.01%) | 112.34 | 116.01 | 1.11M |
| 2024-10-14 | 111.75 | 112.75 | ↑$1.00 (0.89%) | 109.99 | 113.10 | 0.96M |
| 2024-10-11 | 111.28 | 111.82 | ↑$0.54 (0.49%) | 111.11 | 114.16 | 748.70K |
| 2024-10-10 | 112.82 | 112.43 | ↓$0.39 (-0.35%) | 110.28 | 113.80 | 1.75M |
Create an account or log in to view more rows.
$FND volume = money
$FND power hour will be fucking crazy
$FND swing puts
$FND low volume today isn’t necessarily a bad thing
$FND This week or next…huge pop.
$FND take what we can get
$FND buy bitches
$FND whelp. you win this round. goodluck
$FND search and destroy bears!!
$FND it begins tomorrow