Floor & Decor Holdings Inc (FND) Historical Stock Data
101.38 ↑3.93 (4.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FND is down -0.19% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 97.15 | 101.38 | ↑$4.23 (4.35%) | 97.15 | 102.35 | 3.67M |
| 2024-12-19 | 101.34 | 97.45 | ↓$3.89 (-3.84%) | 97.09 | 102.01 | 1.71M |
| 2024-12-18 | 108.58 | 101.74 | ↓$6.84 (-6.30%) | 101.54 | 110.76 | 1.37M |
| 2024-12-17 | 107.55 | 108.54 | ↑$0.99 (0.92%) | 106.80 | 109.65 | 1.48M |
| 2024-12-16 | 110.37 | 107.76 | ↓$2.61 (-2.36%) | 107.66 | 111.37 | 1.35M |
| 2024-12-13 | 112.24 | 110.47 | ↓$1.77 (-1.58%) | 110.01 | 113.19 | 1.05M |
| 2024-12-12 | 112.77 | 111.91 | ↓$0.86 (-0.76%) | 110.62 | 113.26 | 646.01K |
| 2024-12-11 | 112.94 | 112.96 | ↑$0.02 (0.02%) | 112.49 | 114.83 | 828.25K |
| 2024-12-10 | 111.85 | 111.84 | ↓$0.01 (-0.01%) | 110.09 | 113.40 | 0.91M |
| 2024-12-09 | 110.59 | 112.98 | ↑$2.39 (2.16%) | 110.59 | 115.52 | 1.47M |
| 2024-12-06 | 109.13 | 109.92 | ↑$0.79 (0.72%) | 107.85 | 112.65 | 1.46M |
| 2024-12-05 | 108.55 | 107.18 | ↓$1.37 (-1.26%) | 106.81 | 109.10 | 1.03M |
| 2024-12-04 | 110.93 | 108.21 | ↓$2.72 (-2.45%) | 108.11 | 111.87 | 1.03M |
| 2024-12-03 | 111.00 | 111.32 | ↑$0.32 (0.29%) | 110.36 | 112.68 | 1.53M |
| 2024-12-02 | 113.23 | 111.98 | ↓$1.25 (-1.10%) | 111.86 | 114.56 | 1.62M |
| 2024-11-29 | 113.79 | 112.21 | ↓$1.58 (-1.39%) | 112.09 | 115.59 | 782.51K |
| 2024-11-27 | 115.12 | 114.08 | ↓$1.04 (-0.90%) | 113.85 | 115.78 | 1.05M |
| 2024-11-26 | 117.29 | 114.75 | ↓$2.54 (-2.17%) | 113.85 | 117.69 | 1.65M |
| 2024-11-25 | 114.86 | 119.22 | ↑$4.36 (3.80%) | 114.85 | 122.90 | 2.89M |
| 2024-11-22 | 108.79 | 112.00 | ↑$3.21 (2.95%) | 108.33 | 112.08 | 1.93M |
| 2024-11-21 | 104.84 | 107.02 | ↑$2.18 (2.08%) | 104.26 | 107.47 | 1.82M |
| 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 |
Create an account or log in to view more rows.
$FND over a thousand shares in now
$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!!