Skip to main content

Floor & Decor Holdings Inc (NY: FND )

101.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 100.00 102.36 94.43 101.09 5,573,478 -7.63(-7.02%)
Nov 05, 2024 108.46 109.58 106.61 108.72 1,198,492 -0.77(-0.70%)
Nov 04, 2024 103.45 109.89 103.25 109.49 2,151,646 +5.73(+5.52%)
Nov 01, 2024 103.00 105.44 102.27 103.76 1,190,414 +0.71(+0.69%)
Oct 31, 2024 105.84 109.16 101.38 103.05 1,907,340 +2.17(+2.15%)
Oct 30, 2024 100.20 101.00 98.45 100.88 2,259,313 +0.76(+0.76%)
Oct 29, 2024 99.50 101.56 97.64 100.12 2,133,560 -1.72(-1.69%)
Oct 28, 2024 103.74 104.21 101.46 101.84 2,225,882 -0.18(-0.18%)
Oct 25, 2024 104.09 105.04 101.77 102.02 1,589,661 -2.01(-1.93%)
Oct 24, 2024 104.78 105.63 103.77 104.03 1,249,202 +0.22(+0.21%)
Oct 23, 2024 103.92 104.47 102.55 103.81 1,634,896 -0.37(-0.36%)
Oct 22, 2024 104.73 105.36 102.32 104.18 2,593,219 -2.11(-1.99%)
Oct 21, 2024 109.70 110.28 105.77 106.29 1,279,548 -3.75(-3.41%)
Oct 18, 2024 109.81 110.51 108.41 110.04 957,336 +1.67(+1.54%)
Oct 17, 2024 112.53 113.12 108.15 108.37 1,221,919 -4.61(-4.08%)
Oct 16, 2024 113.80 114.34 112.39 112.98 743,161 -0.17(-0.15%)
Oct 15, 2024 113.16 116.01 112.34 113.15 1,108,526 +0.40(+0.35%)
Oct 14, 2024 111.75 113.10 109.99 112.75 960,907 +0.93(+0.83%)
Oct 11, 2024 111.28 114.16 111.11 111.82 748,700 -0.61(-0.54%)
Oct 10, 2024 112.82 113.80 110.28 112.43 1,754,924 -2.38(-2.07%)
Oct 09, 2024 115.23 116.09 113.76 114.81 1,187,367 +0.10(+0.09%)
Oct 08, 2024 112.23 117.04 112.23 114.71 1,153,264 +2.71(+2.42%)
Oct 07, 2024 111.28 112.29 109.75 112.00 1,487,452 +0.04(+0.04%)
Oct 04, 2024 119.26 119.53 111.55 111.96 1,975,293 -6.25(-5.29%)
Oct 03, 2024 119.91 121.14 117.67 118.21 843,632 -2.56(-2.12%)
Oct 02, 2024 120.17 121.12 119.39 120.77 665,442 -0.51(-0.42%)
Oct 01, 2024 123.27 124.45 120.46 121.28 945,701 -2.89(-2.33%)
Sep 30, 2024 122.81 124.68 122.03 124.17 1,054,253 +1.40(+1.14%)
Sep 27, 2024 121.98 123.79 121.44 122.77 858,633 +1.78(+1.47%)
Sep 26, 2024 120.38 121.35 117.72 120.99 994,321 +2.47(+2.08%)
Sep 25, 2024 120.65 120.73 118.06 118.52 719,733 -2.20(-1.82%)
Sep 24, 2024 120.99 121.24 119.54 120.72 785,267 +0.98(+0.82%)
Sep 23, 2024 120.78 120.78 118.31 119.74 862,714 +0.12(+0.10%)
Sep 20, 2024 120.37 121.08 118.65 119.62 1,339,376 -1.01(-0.84%)
Sep 19, 2024 120.36 120.85 118.18 120.63 1,013,090 +3.13(+2.66%)
Sep 18, 2024 117.67 121.19 114.92 117.50 1,289,881 -0.06(-0.05%)
Sep 17, 2024 117.23 119.28 116.58 117.56 1,001,502 +0.93(+0.80%)
Sep 16, 2024 114.39 117.21 114.39 116.63 1,057,865 +2.71(+2.38%)
Sep 13, 2024 111.21 114.19 111.19 113.92 1,193,484 +4.50(+4.11%)
Sep 12, 2024 107.05 109.84 105.79 109.42 1,053,804 +2.81(+2.64%)
Sep 11, 2024 106.35 107.14 104.99 106.61 903,220 +0.36(+0.34%)
Sep 10, 2024 106.64 107.14 104.75 106.25 781,312 -0.19(-0.18%)
Sep 09, 2024 105.65 108.10 104.01 106.44 819,054 +0.57(+0.54%)
Sep 06, 2024 105.78 108.51 104.70 105.87 904,909 +0.37(+0.35%)
Sep 05, 2024 106.68 108.94 105.35 105.50 832,132 -1.01(-0.95%)
Sep 04, 2024 106.16 106.99 104.00 106.51 1,522,600 -1.50(-1.39%)
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.