FND - Floor & Decor Holdings, Inc.
47.65
-1.110 -2.329%
Share volume: 2,854,231
Last Updated: 05-12-2026
Retail/Retail – Lumber & Other Building Materials:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$48.76
-1.11
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $48.97 | $48.97 | $49.41 | $49.41 | $47.55 | $47.55 | $47.65 | $47.65 | 2,854,231 | $2,854,231.00 |
| 05-11-2026 | $50.82 | $50.82 | $51.21 | $51.21 | $48.45 | $48.45 | $48.76 | $48.76 | 4,157,324 | $4,157,324.00 |
| 05-08-2026 | $51.28 | $51.28 | $52.70 | $52.70 | $50.84 | $50.84 | $51.73 | $51.73 | 3,044,143 | $3,044,143.00 |
| 05-07-2026 | $51.50 | $51.50 | $52.80 | $52.80 | $49.89 | $49.89 | $51.52 | $51.52 | 3,911,177 | $3,911,177.00 |
| 05-06-2026 | $50.19 | $50.19 | $51.31 | $51.31 | $49.60 | $49.60 | $51.02 | $51.02 | 3,478,599 | $3,478,599.00 |
| 05-05-2026 | $49.15 | $49.15 | $49.47 | $49.47 | $47.82 | $47.82 | $48.30 | $48.30 | 4,458,465 | $4,458,465.00 |
| 05-04-2026 | $50.28 | $50.28 | $50.98 | $50.98 | $48.00 | $48.00 | $48.22 | $48.22 | 3,365,982 | $3,365,982.00 |
| 05-01-2026 | $48.31 | $48.31 | $51.86 | $51.86 | $46.69 | $46.69 | $50.57 | $50.57 | 6,977,358 | $6,977,358.00 |
| 04-30-2026 | $47.95 | $47.95 | $48.99 | $48.99 | $47.35 | $47.35 | $48.40 | $48.40 | 3,464,143 | $3,464,143.00 |
| 04-29-2026 | $48.51 | $48.51 | $48.85 | $48.85 | $46.53 | $46.53 | $47.67 | $47.67 | 3,339,100 | $3,339,100.00 |