Floor & Decor Inc. (FND)
NYSE: FND
· Real-Time Price · USD
81.87
-0.51 (-0.62%)
At close: Aug 15, 2025, 10:15 AM
FND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 83.41 | 83.93 | 81.49 | 82.38 | 82.38 | -4.12% | 1,939,914 |
| 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 |
| Aug 7, 2025 | 81.06 | 81.55 | 78.88 | 79.67 | 79.67 | -0.08% | 1,527,207 |
| Aug 6, 2025 | 82.32 | 82.33 | 79.41 | 79.73 | 79.73 | -3.43% | 1,479,704 |
| Aug 5, 2025 | 81.84 | 82.97 | 80.55 | 82.56 | 82.56 | 1.38% | 1,631,225 |
| Aug 4, 2025 | 78.35 | 82.24 | 78.35 | 81.44 | 81.44 | 4.00% | 2,137,513 |
| Aug 1, 2025 | 78.09 | 78.45 | 74.10 | 78.31 | 78.31 | 2.18% | 3,636,615 |
| Jul 31, 2025 | 77.80 | 78.43 | 76.35 | 76.64 | 76.64 | -2.17% | 2,330,913 |
| Jul 30, 2025 | 79.14 | 80.27 | 77.27 | 78.34 | 78.34 | -0.73% | 2,225,800 |
| Jul 29, 2025 | 80.15 | 81.00 | 78.37 | 78.92 | 78.92 | -1.53% | 1,849,314 |
| Jul 28, 2025 | 79.91 | 81.99 | 79.76 | 80.15 | 80.15 | 0.31% | 2,273,025 |
| Jul 25, 2025 | 79.75 | 80.30 | 78.38 | 79.90 | 79.90 | 1.54% | 1,365,738 |
| Jul 24, 2025 | 80.76 | 81.83 | 78.61 | 78.69 | 78.69 | -3.51% | 1,501,226 |
| Jul 23, 2025 | 81.87 | 82.63 | 80.98 | 81.55 | 81.55 | 1.02% | 1,357,800 |
| Jul 22, 2025 | 78.37 | 81.50 | 77.57 | 80.73 | 80.73 | 5.09% | 1,720,248 |
| Jul 21, 2025 | 78.94 | 79.05 | 76.63 | 76.82 | 76.82 | -2.30% | 1,759,333 |
| Jul 18, 2025 | 80.15 | 80.15 | 77.93 | 78.63 | 78.63 | -1.75% | 1,300,400 |