Floor & Decor Holdings Inc (NY: FND )

96.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 99.80 100.35 95.79 96.82 1,346,944 -3.66(-3.64%)
Jan 20, 2022 103.80 106.04 100.11 100.48 1,086,311 -1.91(-1.87%)
Jan 19, 2022 104.03 104.75 102.07 102.39 1,030,700 -0.72(-0.70%)
Jan 18, 2022 103.34 104.10 102.00 103.11 1,245,370 -2.53(-2.39%)
Jan 14, 2022 105.64 0 -5.99(-5.37%)
Jan 13, 2022 113.20 114.64 111.14 111.63 964,648 -0.76(-0.68%)
Jan 12, 2022 115.24 116.07 112.12 112.39 677,276 -2.05(-1.79%)
Jan 11, 2022 112.44 114.57 109.70 114.44 708,001 +2.00(+1.78%)
Jan 10, 2022 112.12 113.60 107.11 112.44 904,326 -2.11(-1.84%)
Jan 07, 2022 116.47 118.21 114.02 114.55 747,927 -2.68(-2.29%)
Jan 06, 2022 118.00 119.58 113.45 117.23 863,154 -1.81(-1.52%)
Jan 05, 2022 125.00 126.95 118.50 119.04 935,155 -8.18(-6.43%)
Jan 04, 2022 130.11 131.88 126.00 127.22 632,504 -3.05(-2.34%)
Jan 03, 2022 130.07 131.30 128.35 130.27 778,129 +0.26(+0.20%)
Dec 31, 2021 130.13 131.19 128.72 130.01 633,798 +0.03(+0.02%)
Dec 30, 2021 130.89 132.01 129.29 129.98 482,555 -0.67(-0.51%)
Dec 29, 2021 129.85 131.10 128.33 130.65 324,829 +1.31(+1.01%)
Dec 28, 2021 131.50 132.99 128.09 129.34 383,507 -1.93(-1.47%)
Dec 27, 2021 130.00 132.19 128.54 131.27 447,467 +1.31(+1.01%)
Dec 23, 2021 128.95 130.17 127.31 129.96 389,706 +1.54(+1.20%)
Dec 22, 2021 125.93 128.83 125.00 128.42 491,944 +2.94(+2.34%)
Dec 21, 2021 121.88 125.78 121.29 125.48 585,725 +5.16(+4.29%)
Dec 20, 2021 119.72 120.68 117.19 120.32 747,752 -1.21(-1.00%)
Dec 17, 2021 120.76 123.50 118.63 121.53 992,872 -0.09(-0.07%)
Dec 16, 2021 126.05 127.27 120.68 121.62 642,941 -4.16(-3.31%)
Dec 15, 2021 121.59 126.10 119.34 125.78 830,683 +3.12(+2.54%)
Dec 14, 2021 123.89 124.66 120.00 122.66 684,761 -3.21(-2.55%)
Dec 13, 2021 126.46 128.55 125.35 125.87 529,383 -0.26(-0.21%)
Dec 10, 2021 127.54 128.18 124.04 126.13 628,148 -0.56(-0.44%)
Dec 09, 2021 131.51 133.29 126.53 126.69 582,695 -4.69(-3.57%)
Dec 08, 2021 131.89 132.50 129.00 131.38 445,148 +0.06(+0.05%)
Dec 07, 2021 130.23 133.31 129.01 131.32 525,423 +3.92(+3.08%)
Dec 06, 2021 129.32 130.37 126.65 127.40 532,154 -0.32(-0.25%)
Dec 03, 2021 131.61 132.93 126.60 127.72 463,581 -3.70(-2.82%)
Dec 02, 2021 126.96 131.88 126.67 131.42 421,562 +5.25(+4.16%)
Dec 01, 2021 130.39 132.91 126.15 126.17 598,379 -2.74(-2.13%)
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 136.87 136.87 132.66 133.09 573,605 -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%)
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.