Floor & Decor Inc. (FND)
84.27
0.32 (0.38%)
At close: Mar 21, 2025, 3:59 PM
87.67
4.04%
After-hours: Mar 21, 2025, 06:03 PM EDT
FND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 83.01 | 85.51 | 82.72 | 83.95 | 0.98 | 1.18% | 2,152,224 |
| Mar 19, 2025 | 83.90 | 83.98 | 81.38 | 82.97 | -1.02 | -1.21% | 2,222,229 |
| Mar 18, 2025 | 84.94 | 86.33 | 83.87 | 83.99 | -1.84 | -2.14% | 1,956,816 |
| Mar 17, 2025 | 85.19 | 87.44 | 83.64 | 85.83 | -0.02 | -0.02% | 1,896,743 |
| Mar 14, 2025 | 86.55 | 87.03 | 84.44 | 85.85 | 0.86 | 1.01% | 1,553,535 |
| Mar 13, 2025 | 88.89 | 89.08 | 84.07 | 84.99 | -4.37 | -4.89% | 2,607,200 |
| Mar 12, 2025 | 90.42 | 93.93 | 87.69 | 89.36 | -0.49 | -0.55% | 1,692,308 |
| Mar 11, 2025 | 93.00 | 93.00 | 87.47 | 89.85 | -3.04 | -3.27% | 1,795,893 |
| Mar 10, 2025 | 90.82 | 95.83 | 90.16 | 92.89 | 1.68 | 1.84% | 2,584,000 |
| Mar 7, 2025 | 90.46 | 91.62 | 87.39 | 91.21 | 0.89 | 0.99% | 1,644,309 |
| Mar 6, 2025 | 87.41 | 91.99 | 86.46 | 90.32 | 2.31 | 2.62% | 2,017,326 |
| Mar 5, 2025 | 87.25 | 88.59 | 85.86 | 88.01 | 0.87 | 1.00% | 1,858,800 |
| Mar 4, 2025 | 90.36 | 91.00 | 86.17 | 87.14 | -4.91 | -5.33% | 3,080,913 |
| Mar 3, 2025 | 96.51 | 97.36 | 91.44 | 92.05 | -4.58 | -4.74% | 1,620,771 |
| Feb 28, 2025 | 97.10 | 98.24 | 95.02 | 96.63 | -0.19 | -0.20% | 1,456,619 |
| Feb 27, 2025 | 101.64 | 101.82 | 96.43 | 96.82 | -5.59 | -5.46% | 2,097,376 |
| Feb 26, 2025 | 101.30 | 103.87 | 100.65 | 102.41 | 2.12 | 2.11% | 2,049,004 |
| Feb 25, 2025 | 98.50 | 101.73 | 98.45 | 100.29 | 2.76 | 2.83% | 2,648,331 |
| Feb 24, 2025 | 95.86 | 98.13 | 93.67 | 97.53 | 3.26 | 3.46% | 2,974,002 |
| Feb 21, 2025 | 103.82 | 103.85 | 92.00 | 94.27 | 1.43 | 1.54% | 4,835,342 |
| Feb 20, 2025 | 94.73 | 95.32 | 91.92 | 92.84 | -2.49 | -2.61% | 3,291,520 |
| Feb 19, 2025 | 96.83 | 97.53 | 95.26 | 95.33 | -3.37 | -3.41% | 1,542,522 |
| Feb 18, 2025 | 96.93 | 98.78 | 96.64 | 98.70 | 1.10 | 1.13% | 1,440,500 |
| Feb 14, 2025 | 99.87 | 102.49 | 97.26 | 97.60 | -0.28 | -0.29% | 1,726,200 |
| Feb 13, 2025 | 96.69 | 98.55 | 96.09 | 97.88 | 1.95 | 2.03% | 1,559,660 |
| Feb 12, 2025 | 93.74 | 95.93 | 92.16 | 95.93 | -1.25 | -1.29% | 2,278,300 |
| Feb 11, 2025 | 98.49 | 99.22 | 96.20 | 97.18 | -1.82 | -1.84% | 1,266,800 |
| Feb 10, 2025 | 103.08 | 104.66 | 97.75 | 99.00 | -2.04 | -2.02% | 1,278,309 |
| Feb 7, 2025 | 103.43 | 103.56 | 99.96 | 101.04 | -2.95 | -2.84% | 1,325,534 |
| Feb 6, 2025 | 103.64 | 104.89 | 103.00 | 103.99 | 0.54 | 0.52% | 1,761,300 |
| Feb 5, 2025 | 100.65 | 103.61 | 98.99 | 103.45 | 4.03 | 4.05% | 1,518,455 |
| Feb 4, 2025 | 97.09 | 100.19 | 96.03 | 99.42 | 2.85 | 2.95% | 1,104,000 |
| Feb 3, 2025 | 96.50 | 97.50 | 93.31 | 96.57 | -3.53 | -3.53% | 2,307,800 |
| Jan 31, 2025 | 102.96 | 103.96 | 99.78 | 100.10 | -3.33 | -3.22% | 1,267,500 |
| Jan 30, 2025 | 101.20 | 104.67 | 100.39 | 103.43 | 1.30 | 1.27% | 1,248,300 |
| Jan 29, 2025 | 104.33 | 104.84 | 101.62 | 102.13 | -1.74 | -1.68% | 740,120 |
| Jan 28, 2025 | 105.89 | 106.35 | 103.86 | 103.87 | -2.63 | -2.47% | 926,074 |
| Jan 27, 2025 | 104.25 | 108.76 | 104.24 | 106.50 | 2.27 | 2.18% | 1,612,200 |
| Jan 24, 2025 | 102.22 | 104.54 | 101.80 | 104.23 | 2.29 | 2.25% | 1,915,632 |
| Jan 23, 2025 | 100.11 | 102.24 | 100.11 | 101.94 | 1.21 | 1.20% | 1,370,108 |
| Jan 22, 2025 | 102.03 | 102.78 | 100.61 | 100.73 | -1.71 | -1.67% | 829,812 |
| Jan 21, 2025 | 101.34 | 104.99 | 100.63 | 102.44 | 2.65 | 2.66% | 1,541,528 |
| Jan 17, 2025 | 98.29 | 100.93 | 97.81 | 99.79 | 2.64 | 2.72% | 1,785,012 |
| Jan 16, 2025 | 97.35 | 97.84 | 96.02 | 97.15 | -0.27 | -0.28% | 2,477,569 |
| Jan 15, 2025 | 100.00 | 101.56 | 97.37 | 97.42 | 1.43 | 1.49% | 2,149,210 |
| Jan 14, 2025 | 97.95 | 97.95 | 94.59 | 95.99 | -0.70 | -0.72% | 1,108,355 |
| Jan 13, 2025 | 94.30 | 96.75 | 93.51 | 96.69 | 1.67 | 1.76% | 1,213,300 |
| Jan 10, 2025 | 94.49 | 98.28 | 94.49 | 95.02 | -1.14 | -1.19% | 1,632,800 |
| Jan 8, 2025 | 95.45 | 96.97 | 93.78 | 96.16 | 1.05 | 1.10% | 1,458,111 |
| Jan 7, 2025 | 98.13 | 98.43 | 94.35 | 95.11 | -2.59 | -2.65% | 1,197,928 |