Floor & Decor Inc. (FND)
NYSE: FND
· Real-Time Price · USD
73.68
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
73.66
-0.03%
After-hours: Oct 03, 2025, 05:29 PM EDT
FND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 73.99 | 74.57 | 72.65 | 73.66 | 73.66 | -0.03% | 1,658,777 |
| Oct 2, 2025 | 72.68 | 74.61 | 72.68 | 73.68 | 73.68 | 0.57% | 1,722,213 |
| Oct 1, 2025 | 74.39 | 75.75 | 72.00 | 73.26 | 73.26 | -0.60% | 3,779,100 |
| Sep 30, 2025 | 75.67 | 75.67 | 73.45 | 73.70 | 73.70 | -2.02% | 2,840,088 |
| Sep 29, 2025 | 76.89 | 77.21 | 73.54 | 75.22 | 75.22 | -1.72% | 2,866,544 |
| 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 |
Page 1 of 107