Floor & Decor Holdings Inc (NY: FND )

131.45 USD +0.60 (+0.46%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 130.05 132.28 128.44 128.91 496,863 -1.94(-1.48%)
Nov 29, 2021 133.91 134.95 130.26 130.85 467,471 -1.54(-1.16%)
Nov 26, 2021 127.49 133.97 126.72 132.39 353,915 -0.25(-0.19%)
Nov 24, 2021 129.00 134.07 128.29 132.64 394,448 +1.82(+1.39%)
Nov 23, 2021 129.91 131.12 126.00 130.82 516,318 -0.36(-0.27%)
Nov 22, 2021 132.93 134.89 130.65 131.18 771,223 -0.52(-0.39%)
Nov 19, 2021 132.88 134.38 131.66 131.70 526,643 -1.39(-1.04%)
Nov 18, 2021 136.87 137.00 132.66 133.09 573,605 -2.46(-1.81%)
Nov 17, 2021 138.10 138.52 132.82 135.55 633,245 -2.26(-1.64%)
Nov 16, 2021 137.34 138.72 134.63 137.81 1,633,585 +7.81(+6.01%)
Nov 15, 2021 132.16 132.89 129.87 130.00 452,803 -1.87(-1.42%)
Nov 12, 2021 130.00 132.36 128.32 131.87 564,638 +2.60(+2.01%)
Nov 11, 2021 129.64 130.12 126.22 129.27 457,600 +0.45(+0.35%)
Nov 10, 2021 133.05 127.92 128.82 707,806 -5.57(-4.14%)
Nov 09, 2021 134.78 137.05 133.80 134.39 497,557 -0.58(-0.43%)
Nov 08, 2021 133.42 136.49 132.67 134.97 591,740 +1.68(+1.26%)
Nov 05, 2021 129.28 138.80 127.69 133.29 1,403,348 -10.02(-6.99%)
Nov 04, 2021 140.41 145.89 140.41 143.31 1,007,666 +2.71(+1.93%)
Nov 03, 2021 141.36 143.93 139.48 140.60 725,417 -0.16(-0.11%)
Nov 02, 2021 140.21 143.78 139.37 140.76 865,482 +1.03(+0.74%)
Nov 01, 2021 136.90 140.32 137.91 139.73 639,776 +3.81(+2.80%)
Oct 29, 2021 135.18 136.36 134.74 135.92 679,587 +1.01(+0.75%)
Oct 28, 2021 133.91 135.24 133.46 134.91 318,469 +2.31(+1.74%)
Oct 27, 2021 134.05 135.15 131.77 132.60 445,875 -0.98(-0.73%)
Oct 26, 2021 136.90 133.53 133.58 461,379 -2.72(-2.00%)
Oct 25, 2021 136.09 137.06 135.10 136.30 387,822 +0.08(+0.06%)
Oct 22, 2021 135.39 138.89 134.31 136.22 649,702 +1.42(+1.05%)
Oct 21, 2021 128.17 135.03 128.04 134.80 669,975 +6.46(+5.03%)
Oct 20, 2021 128.21 130.15 127.21 128.34 471,383 +0.69(+0.54%)
Oct 19, 2021 125.77 127.63 124.82 127.65 447,282 +2.37(+1.89%)
Oct 18, 2021 121.36 125.40 121.18 125.28 623,954 +3.11(+2.55%)
Oct 15, 2021 124.03 124.03 122.06 122.17 469,812 -0.62(-0.50%)
Oct 14, 2021 119.72 124.18 119.45 122.79 547,893 +3.80(+3.19%)
Oct 13, 2021 119.76 120.00 117.83 118.99 473,468 -0.05(-0.04%)
Oct 12, 2021 119.25 120.58 118.06 119.04 397,019 +1.13(+0.96%)
Oct 11, 2021 117.81 119.10 117.74 117.91 295,546 -0.25(-0.21%)
Oct 08, 2021 120.95 120.95 117.40 118.16 593,604 -1.98(-1.65%)
Oct 07, 2021 119.39 122.40 119.09 120.14 393,521 +2.18(+1.85%)
Oct 06, 2021 114.21 118.60 113.92 117.96 559,810 +2.25(+1.94%)
Oct 05, 2021 116.37 117.36 115.54 115.71 608,517 +0.25(+0.22%)
Oct 04, 2021 118.05 118.46 114.17 115.46 962,208 -3.29(-2.77%)
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.