Floor & Decor Inc. (FND)
71.13
-0.87 (-1.21%)
At close: Apr 16, 2025, 9:53 AM
Floor & Decor Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 73.00 | 73.00 | 74.71 | 74.71 | 71.62 | 71.62 | 72.00 | 72.00 | -1.42% | 2,206,363 |
| Apr 14, 2025 | 76.51 | 76.51 | 78.53 | 78.53 | 72.93 | 72.93 | 73.04 | 73.04 | -2.67% | 3,010,653 |
| Apr 11, 2025 | 74.03 | 74.03 | 75.10 | 75.10 | 70.48 | 70.48 | 75.04 | 75.04 | 1.08% | 2,250,623 |
| Apr 10, 2025 | 76.75 | 76.75 | 76.90 | 76.90 | 71.15 | 71.15 | 74.24 | 74.24 | -5.06% | 2,839,300 |
| Apr 9, 2025 | 69.06 | 69.06 | 79.03 | 79.03 | 68.05 | 68.05 | 78.20 | 78.20 | 11.89% | 4,066,900 |
| Apr 8, 2025 | 74.84 | 74.84 | 75.91 | 75.91 | 68.80 | 68.80 | 69.89 | 69.89 | -4.21% | 2,496,147 |
| Apr 7, 2025 | 70.41 | 70.41 | 76.27 | 76.27 | 68.85 | 68.85 | 72.96 | 72.96 | 2.04% | 5,197,700 |
| Apr 4, 2025 | 66.64 | 66.64 | 75.44 | 75.44 | 66.01 | 66.01 | 71.50 | 71.50 | 1.75% | 5,814,600 |
| Apr 3, 2025 | 74.55 | 74.55 | 75.00 | 75.00 | 69.01 | 69.01 | 70.27 | 70.27 | -14.38% | 8,553,033 |
| Apr 2, 2025 | 78.76 | 78.76 | 83.59 | 83.59 | 78.76 | 78.76 | 82.07 | 82.07 | 2.74% | 1,598,600 |
| Apr 1, 2025 | 80.28 | 80.28 | 80.72 | 80.72 | 78.04 | 78.04 | 79.88 | 79.88 | -0.73% | 1,533,394 |
| Mar 31, 2025 | 79.19 | 79.19 | 81.22 | 81.22 | 78.91 | 78.91 | 80.47 | 80.47 | 0.09% | 2,269,600 |
| Mar 28, 2025 | 83.21 | 83.21 | 84.41 | 84.41 | 80.25 | 80.25 | 80.40 | 80.40 | -3.63% | 1,488,300 |
| Mar 27, 2025 | 82.58 | 82.58 | 84.32 | 84.32 | 81.77 | 81.77 | 83.43 | 83.43 | 0.80% | 1,479,510 |
| Mar 26, 2025 | 83.00 | 83.00 | 83.51 | 83.51 | 81.62 | 81.62 | 82.77 | 82.77 | -0.25% | 1,664,838 |
| Mar 25, 2025 | 85.24 | 85.24 | 85.68 | 85.68 | 82.09 | 82.09 | 82.98 | 82.98 | -3.14% | 2,069,600 |
| Mar 24, 2025 | 84.88 | 84.88 | 86.86 | 86.86 | 84.38 | 84.38 | 85.67 | 85.67 | 1.77% | 1,639,104 |
| Mar 21, 2025 | 82.67 | 82.67 | 84.37 | 84.37 | 80.82 | 80.82 | 84.18 | 84.18 | 0.27% | 2,142,739 |
| Mar 20, 2025 | 83.01 | 83.01 | 85.51 | 85.51 | 82.72 | 82.72 | 83.95 | 83.95 | 1.18% | 2,172,302 |
| Mar 19, 2025 | 83.90 | 83.90 | 83.98 | 83.98 | 81.38 | 81.38 | 82.97 | 82.97 | -1.21% | 2,222,229 |
| Mar 18, 2025 | 84.94 | 84.94 | 86.33 | 86.33 | 83.87 | 83.87 | 83.99 | 83.99 | -2.14% | 1,956,816 |
| Mar 17, 2025 | 85.19 | 85.19 | 87.44 | 87.44 | 83.64 | 83.64 | 85.83 | 85.83 | -0.02% | 1,896,743 |
| Mar 14, 2025 | 86.55 | 86.55 | 87.03 | 87.03 | 84.44 | 84.44 | 85.85 | 85.85 | 1.01% | 1,553,535 |
| Mar 13, 2025 | 88.89 | 88.89 | 89.08 | 89.08 | 84.07 | 84.07 | 84.99 | 84.99 | -4.89% | 2,607,200 |
| Mar 12, 2025 | 90.42 | 90.42 | 93.93 | 93.93 | 87.69 | 87.69 | 89.36 | 89.36 | -0.55% | 1,692,308 |
| Mar 11, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 87.47 | 87.47 | 89.85 | 89.85 | -3.27% | 1,795,893 |
| Mar 10, 2025 | 90.82 | 90.82 | 95.83 | 95.83 | 90.16 | 90.16 | 92.89 | 92.89 | 1.84% | 2,584,000 |
| Mar 7, 2025 | 90.46 | 90.46 | 91.62 | 91.62 | 87.39 | 87.39 | 91.21 | 91.21 | 0.99% | 1,644,309 |
| Mar 6, 2025 | 87.41 | 87.41 | 91.99 | 91.99 | 86.46 | 86.46 | 90.32 | 90.32 | 2.62% | 2,017,326 |
| Mar 5, 2025 | 87.25 | 87.25 | 88.59 | 88.59 | 85.86 | 85.86 | 88.01 | 88.01 | 1.00% | 1,858,800 |
| Mar 4, 2025 | 90.36 | 90.36 | 91.00 | 91.00 | 86.17 | 86.17 | 87.14 | 87.14 | -5.33% | 3,080,913 |
| Mar 3, 2025 | 96.51 | 96.51 | 97.36 | 97.36 | 91.44 | 91.44 | 92.05 | 92.05 | -4.74% | 1,620,771 |
| Feb 28, 2025 | 97.10 | 97.10 | 98.24 | 98.24 | 95.02 | 95.02 | 96.63 | 96.63 | -0.20% | 1,456,619 |
| Feb 27, 2025 | 101.64 | 101.64 | 101.82 | 101.82 | 96.43 | 96.43 | 96.82 | 96.82 | -5.46% | 2,097,376 |
| Feb 26, 2025 | 101.30 | 101.30 | 103.87 | 103.87 | 100.65 | 100.65 | 102.41 | 102.41 | 2.11% | 2,049,004 |
| Feb 25, 2025 | 98.50 | 98.50 | 101.73 | 101.73 | 98.45 | 98.45 | 100.29 | 100.29 | 2.83% | 2,648,331 |
| Feb 24, 2025 | 95.86 | 95.86 | 98.13 | 98.13 | 93.67 | 93.67 | 97.53 | 97.53 | 3.46% | 2,974,002 |
| Feb 21, 2025 | 103.82 | 103.82 | 103.85 | 103.85 | 92.00 | 92.00 | 94.27 | 94.27 | 1.54% | 4,835,342 |
| Feb 20, 2025 | 94.73 | 94.73 | 95.32 | 95.32 | 91.92 | 91.92 | 92.84 | 92.84 | -2.61% | 3,291,520 |
| Feb 19, 2025 | 96.83 | 96.83 | 97.53 | 97.53 | 95.26 | 95.26 | 95.33 | 95.33 | -3.41% | 1,542,522 |
| Feb 18, 2025 | 96.93 | 96.93 | 98.78 | 98.78 | 96.64 | 96.64 | 98.70 | 98.70 | 1.13% | 1,440,500 |
| Feb 14, 2025 | 99.87 | 99.87 | 102.49 | 102.49 | 97.26 | 97.26 | 97.60 | 97.60 | -0.29% | 1,726,200 |
| Feb 13, 2025 | 96.69 | 96.69 | 98.55 | 98.55 | 96.09 | 96.09 | 97.88 | 97.88 | 2.03% | 1,559,660 |
| Feb 12, 2025 | 93.74 | 93.74 | 95.93 | 95.93 | 92.16 | 92.16 | 95.93 | 95.93 | -1.29% | 2,278,300 |
| Feb 11, 2025 | 98.49 | 98.49 | 99.22 | 99.22 | 96.20 | 96.20 | 97.18 | 97.18 | -1.84% | 1,266,800 |
| Feb 10, 2025 | 103.08 | 103.08 | 104.66 | 104.66 | 97.75 | 97.75 | 99.00 | 99.00 | -2.02% | 1,278,309 |
| Feb 7, 2025 | 103.43 | 103.43 | 103.56 | 103.56 | 99.96 | 99.96 | 101.04 | 101.04 | -2.84% | 1,325,534 |
| Feb 6, 2025 | 103.64 | 103.64 | 104.89 | 104.89 | 103.00 | 103.00 | 103.99 | 103.99 | 0.52% | 1,761,300 |
| Feb 5, 2025 | 100.65 | 100.65 | 103.61 | 103.61 | 98.99 | 98.99 | 103.45 | 103.45 | 4.05% | 1,518,455 |
| Feb 4, 2025 | 97.09 | 97.09 | 100.19 | 100.19 | 96.03 | 96.03 | 99.42 | 99.42 | 2.95% | 1,104,000 |