FND - Floor & Decor Holdings, Inc.
54.59
0.520 0.953%
Share volume: 2,048,185
Last Updated: 04-20-2026
Retail/Retail – Lumber & Other Building Materials:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$54.07
0.52
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $53.79 | $53.79 | $54.92 | $54.92 | $52.37 | $52.37 | $54.59 | $54.59 | 2,048,185 | $2,048,185.00 |
| 04-17-2026 | $52.93 | $52.93 | $56.55 | $56.55 | $52.92 | $52.92 | $54.07 | $54.07 | 3,345,199 | $3,345,199.00 |
| 04-16-2026 | $53.33 | $53.33 | $53.99 | $53.99 | $52.17 | $52.17 | $52.68 | $52.68 | 2,324,690 | $2,324,690.00 |
| 04-15-2026 | $53.55 | $53.55 | $53.93 | $53.93 | $52.39 | $52.39 | $53.19 | $53.19 | 1,912,868 | $1,912,868.00 |
| 04-14-2026 | $50.55 | $50.55 | $53.46 | $53.46 | $50.02 | $50.02 | $53.26 | $53.26 | 3,035,655 | $3,035,655.00 |
| 04-13-2026 | $51.36 | $51.36 | $51.50 | $51.50 | $49.31 | $49.31 | $50.20 | $50.20 | 4,248,731 | $4,248,731.00 |
| 04-10-2026 | $52.83 | $52.83 | $53.00 | $53.00 | $51.43 | $51.43 | $51.68 | $51.68 | 2,284,458 | $2,284,458.00 |
| 04-09-2026 | $50.51 | $50.51 | $52.65 | $52.65 | $49.73 | $49.73 | $52.56 | $52.56 | 2,484,273 | $2,484,273.00 |
| 04-08-2026 | $51.87 | $51.87 | $54.20 | $54.20 | $50.89 | $50.89 | $51.13 | $51.13 | 4,218,532 | $4,218,532.00 |
| 04-07-2026 | $48.85 | $48.85 | $49.09 | $49.09 | $46.69 | $46.69 | $47.65 | $47.65 | 5,299,168 | $5,299,168.00 |