Floor & Decor Inc. (FND)
NYSE: FND
· Real-Time Price · USD
76.54
-0.41 (-0.53%)
At close: Sep 26, 2025, 3:59 PM
77.93
1.82%
After-hours: Sep 26, 2025, 07:48 PM EDT
FND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 77.06 | 77.78 | 76.38 | 76.54 | 76.54 | -0.53% | 1,509,529 |
| Sep 25, 2025 | 78.01 | 78.41 | 76.66 | 76.95 | 76.95 | -3.18% | 1,894,500 |
| Sep 24, 2025 | 81.16 | 82.16 | 79.47 | 79.48 | 79.48 | -3.05% | 1,893,700 |
| Sep 23, 2025 | 81.42 | 83.89 | 81.14 | 81.98 | 81.98 | 1.17% | 1,465,707 |
| Sep 22, 2025 | 82.85 | 82.85 | 81.00 | 81.03 | 81.03 | -2.81% | 1,845,559 |
| Sep 19, 2025 | 86.51 | 86.99 | 83.10 | 83.37 | 83.37 | -4.29% | 2,745,421 |
| Sep 18, 2025 | 85.64 | 87.63 | 85.25 | 87.11 | 87.11 | -0.08% | 2,061,727 |
| Sep 17, 2025 | 90.83 | 92.41 | 86.71 | 87.18 | 87.18 | -2.85% | 2,131,788 |
| Sep 16, 2025 | 90.50 | 91.20 | 88.98 | 89.74 | 89.74 | -0.57% | 1,418,600 |
| Sep 15, 2025 | 89.29 | 90.71 | 88.07 | 90.25 | 90.25 | 1.77% | 1,235,218 |
| Sep 12, 2025 | 89.25 | 90.70 | 88.68 | 88.68 | 88.68 | -1.92% | 1,761,825 |
| Sep 11, 2025 | 86.59 | 90.48 | 85.97 | 90.42 | 90.42 | 6.31% | 2,313,587 |
| Sep 10, 2025 | 86.55 | 87.48 | 84.33 | 85.05 | 85.05 | -2.03% | 1,274,319 |
| Sep 9, 2025 | 87.11 | 87.17 | 85.21 | 86.81 | 86.81 | -1.04% | 1,909,241 |
| Sep 8, 2025 | 86.92 | 88.45 | 86.46 | 87.72 | 87.72 | 0.29% | 2,949,300 |
| 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 |