Floor & Decor Inc. (FND)
NYSE: FND
· Real-Time Price · USD
88.04
0.57 (0.65%)
At close: Sep 08, 2025, 11:37 AM
FND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 85.44 | 88.73 | 85.30 | 87.47 | 87.47 | 5.70% | 3,593,538 |
| Sep 4, 2025 | 78.92 | 83.77 | 78.77 | 82.75 | 82.75 | 5.41% | 2,544,000 |
| Sep 3, 2025 | 78.51 | 79.30 | 77.88 | 78.50 | 78.50 | -0.68% | 1,835,434 |
| Sep 2, 2025 | 79.87 | 80.26 | 78.35 | 79.04 | 79.04 | -3.52% | 2,687,506 |
| Aug 29, 2025 | 83.50 | 83.68 | 81.00 | 81.92 | 81.92 | -2.07% | 1,563,620 |
| Aug 28, 2025 | 82.86 | 83.90 | 81.84 | 83.65 | 83.65 | 1.36% | 2,145,900 |
| Aug 27, 2025 | 82.47 | 84.21 | 82.42 | 82.53 | 82.53 | -0.16% | 2,057,500 |
| Aug 26, 2025 | 83.20 | 83.65 | 82.16 | 82.66 | 82.66 | -0.37% | 2,129,334 |
| Aug 25, 2025 | 86.44 | 87.31 | 82.69 | 82.97 | 82.97 | -5.74% | 2,251,808 |
| Aug 22, 2025 | 81.30 | 88.73 | 80.00 | 88.02 | 88.02 | 8.84% | 3,883,772 |
| Aug 21, 2025 | 80.48 | 82.25 | 79.77 | 80.87 | 80.87 | -1.34% | 1,758,900 |
| Aug 20, 2025 | 84.85 | 85.87 | 81.78 | 81.97 | 81.97 | -3.41% | 3,485,700 |
| Aug 19, 2025 | 82.32 | 84.98 | 81.87 | 84.86 | 84.86 | 4.30% | 2,340,665 |
| Aug 18, 2025 | 83.28 | 83.48 | 81.31 | 81.36 | 81.36 | -2.48% | 1,535,600 |
| Aug 15, 2025 | 83.09 | 83.85 | 81.68 | 83.43 | 83.43 | 1.27% | 1,444,510 |
| Aug 14, 2025 | 83.41 | 83.93 | 81.49 | 82.38 | 82.38 | -4.12% | 1,940,919 |
| Aug 13, 2025 | 84.05 | 86.21 | 82.81 | 85.92 | 85.92 | 2.70% | 3,396,511 |
| Aug 12, 2025 | 79.85 | 83.80 | 79.26 | 83.66 | 83.66 | 6.86% | 2,725,122 |
| Aug 11, 2025 | 79.33 | 80.05 | 76.84 | 78.29 | 78.29 | -1.65% | 2,107,700 |
| Aug 8, 2025 | 79.57 | 79.97 | 77.92 | 79.60 | 79.60 | -0.09% | 1,714,511 |