Floor & Decor Holdings Inc (FND) Historical Stock Data
72.67 ↓0.34 (-0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FND is up 0.14% a day on average. There have been 15 days where Floor & Decor Holdings Inc closed green and 15 days where FND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 72.44 | 72.67 | ↑$0.23 (0.32%) | 71.70 | 73.10 | 1.54M |
| 2025-04-24 | 70.40 | 73.01 | ↑$2.61 (3.71%) | 69.19 | 73.48 | 1.81M |
| 2025-04-23 | 71.61 | 69.75 | ↓$1.86 (-2.60%) | 69.56 | 75.99 | 2.58M |
| 2025-04-22 | 67.56 | 68.30 | ↑$0.74 (1.10%) | 67.26 | 69.26 | 2.64M |
| 2025-04-21 | 69.00 | 67.02 | ↓$1.98 (-2.87%) | 66.09 | 69.61 | 2.41M |
| 2025-04-17 | 69.07 | 70.31 | ↑$1.24 (1.80%) | 68.67 | 70.44 | 1.85M |
| 2025-04-16 | 71.00 | 69.00 | ↓$2.00 (-2.82%) | 68.51 | 71.72 | 1.99M |
| 2025-04-15 | 73.00 | 72.00 | ↓$1.00 (-1.37%) | 71.62 | 74.71 | 2.22M |
| 2025-04-14 | 76.51 | 73.04 | ↓$3.47 (-4.54%) | 72.93 | 78.53 | 3.01M |
| 2025-04-11 | 74.03 | 75.04 | ↑$1.01 (1.36%) | 70.48 | 75.10 | 2.25M |
| 2025-04-10 | 76.75 | 74.24 | ↓$2.51 (-3.27%) | 71.15 | 76.90 | 2.84M |
| 2025-04-09 | 69.06 | 78.20 | ↑$9.14 (13.23%) | 68.05 | 79.03 | 4.07M |
| 2025-04-08 | 74.84 | 69.89 | ↓$4.95 (-6.61%) | 68.80 | 75.91 | 2.50M |
| 2025-04-07 | 70.41 | 72.96 | ↑$2.55 (3.62%) | 68.85 | 76.27 | 5.20M |
| 2025-04-04 | 66.64 | 71.50 | ↑$4.86 (7.29%) | 66.01 | 75.44 | 5.81M |
| 2025-04-03 | 74.55 | 70.27 | ↓$4.28 (-5.74%) | 69.01 | 75.00 | 8.55M |
| 2025-04-02 | 78.76 | 82.07 | ↑$3.31 (4.20%) | 78.76 | 83.59 | 1.60M |
| 2025-04-01 | 80.28 | 79.88 | ↓$0.40 (-0.50%) | 78.04 | 80.73 | 1.53M |
| 2025-03-31 | 79.19 | 80.47 | ↑$1.28 (1.62%) | 78.91 | 81.22 | 2.27M |
| 2025-03-28 | 83.21 | 80.40 | ↓$2.81 (-3.38%) | 80.25 | 84.41 | 1.49M |
| 2025-03-27 | 82.58 | 83.43 | ↑$0.85 (1.03%) | 81.77 | 84.32 | 1.48M |
| 2025-03-26 | 83.00 | 82.77 | ↓$0.23 (-0.28%) | 81.62 | 83.51 | 1.66M |
| 2025-03-25 | 85.24 | 82.98 | ↓$2.26 (-2.65%) | 82.09 | 85.68 | 2.07M |
| 2025-03-24 | 84.88 | 85.67 | ↑$0.79 (0.93%) | 84.38 | 86.86 | 1.64M |
| 2025-03-21 | 82.67 | 84.18 | ↑$1.51 (1.83%) | 80.82 | 84.37 | 2.14M |
| 2025-03-20 | 83.01 | 83.95 | ↑$0.94 (1.13%) | 82.72 | 85.51 | 2.17M |
| 2025-03-19 | 83.90 | 82.97 | ↓$0.93 (-1.11%) | 81.38 | 83.98 | 2.22M |
| 2025-03-18 | 84.94 | 83.99 | ↓$0.95 (-1.12%) | 83.87 | 86.33 | 1.96M |
| 2025-03-17 | 85.19 | 85.83 | ↑$0.64 (0.75%) | 83.64 | 87.44 | 1.90M |
| 2025-03-14 | 86.55 | 85.85 | ↓$0.70 (-0.81%) | 84.44 | 87.03 | 1.55M |
Create an account or log in to view more rows.
$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...
$FND come on bulls we can do it
don’t let bears win
$FND Nope
$FND who here can't stand the CEO?
$FND power hour will be fucking crazy
$FND over a thousand shares in now
$FND volume = money