Skip to main content

Floor & Decor Holdings Inc (NY: FND )

123.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 121.43 124.69 120.72 123.86 1,758,360 +2.49(+2.05%)
Mar 01, 2024 121.00 122.89 119.87 121.37 1,998,616 +0.25(+0.21%)
Feb 29, 2024 123.52 124.11 120.51 121.12 2,126,826 -2.14(-1.74%)
Feb 28, 2024 119.86 123.66 119.67 123.26 1,700,044 +2.71(+2.25%)
Feb 27, 2024 117.63 120.69 116.94 120.55 2,138,274 +4.58(+3.95%)
Feb 26, 2024 114.15 117.89 113.67 115.97 1,836,880 -1.14(-0.97%)
Feb 23, 2024 117.00 117.89 113.10 117.11 2,813,950 +3.58(+3.15%)
Feb 22, 2024 114.64 114.64 110.42 113.53 2,275,698 +4.24(+3.88%)
Feb 21, 2024 109.18 109.76 107.40 109.29 1,792,842 -0.44(-0.40%)
Feb 20, 2024 108.85 110.09 107.53 109.73 2,190,318 -1.21(-1.09%)
Feb 16, 2024 109.79 112.04 109.07 110.94 1,118,444 +0.85(+0.77%)
Feb 15, 2024 110.32 110.83 109.11 110.09 1,119,119 +0.84(+0.77%)
Feb 14, 2024 107.66 109.89 106.80 109.25 2,045,242 +3.15(+2.97%)
Feb 13, 2024 105.17 108.00 102.70 106.10 2,627,544 -5.72(-5.12%)
Feb 12, 2024 109.00 112.57 108.63 111.82 1,896,921 +3.16(+2.91%)
Feb 09, 2024 107.37 109.22 106.82 108.66 755,206 +2.20(+2.07%)
Feb 08, 2024 104.80 107.04 104.80 106.46 900,511 +1.51(+1.44%)
Feb 07, 2024 104.60 105.78 103.79 104.95 1,107,752 +1.33(+1.28%)
Feb 06, 2024 102.75 104.26 102.41 103.62 1,186,513 +0.36(+0.35%)
Feb 05, 2024 102.93 103.42 100.06 103.26 1,225,316 -1.40(-1.34%)
Feb 02, 2024 101.55 105.48 100.22 104.66 1,522,877 +0.18(+0.17%)
Feb 01, 2024 100.43 104.54 100.22 104.48 1,967,499 +3.92(+3.90%)
Jan 31, 2024 102.51 105.21 100.44 100.56 1,756,821 -1.61(-1.58%)
Jan 30, 2024 103.98 104.57 101.65 102.17 2,277,798 -2.32(-2.22%)
Jan 29, 2024 107.80 108.00 102.46 104.49 2,184,364 -3.88(-3.58%)
Jan 26, 2024 108.49 109.47 107.84 108.37 702,130 +0.50(+0.46%)
Jan 25, 2024 108.15 108.57 106.45 107.87 938,325 +0.92(+0.86%)
Jan 24, 2024 109.26 109.44 106.93 106.95 914,615 -1.12(-1.04%)
Jan 23, 2024 110.25 111.01 107.53 108.07 1,446,833 -1.81(-1.65%)
Jan 22, 2024 107.86 110.09 107.45 109.88 1,718,537 +2.52(+2.35%)
Jan 19, 2024 105.69 107.42 104.56 107.36 878,624 +2.01(+1.91%)
Jan 18, 2024 103.75 105.46 103.48 105.35 988,188 +2.31(+2.24%)
Jan 17, 2024 102.54 103.34 101.06 103.04 1,198,234 -0.74(-0.71%)
Jan 16, 2024 104.21 104.41 102.36 103.78 1,100,484 -1.91(-1.81%)
Jan 12, 2024 105.78 106.50 104.35 105.69 859,462 +0.31(+0.29%)
Jan 11, 2024 105.47 106.15 103.92 105.38 1,197,465 -0.47(-0.44%)
Jan 10, 2024 106.15 106.55 104.39 105.85 1,983,853 +0.85(+0.81%)
Jan 09, 2024 105.06 106.47 104.55 105.00 1,184,323 -1.78(-1.67%)
Jan 08, 2024 105.13 106.97 104.07 106.78 945,391 +2.25(+2.15%)
Jan 05, 2024 102.88 106.18 102.88 104.53 892,233 +0.53(+0.51%)
Jan 04, 2024 101.98 105.97 101.84 104.00 1,507,633 +1.08(+1.05%)
Jan 03, 2024 108.05 108.55 102.80 102.92 1,312,888 -7.20(-6.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.