Floor & Decor Holdings, Inc. Common Stock (FND)
88.01
0.00 (0.00%)
Floor & Decor Holdings Inc. is a specialty retailer that focuses on providing a wide range of hard surface flooring and related products
The company offers a diverse selection of tile, wood, laminate, and natural stone options, catering to both residential and commercial customers. In addition to floor coverings, Floor & Decor also supplies various installation materials, tools, and accessories, making it a one-stop shop for home improvement projects. With a commitment to quality and customer service, Floor & Decor aims to empower homeowners, contractors, and designers to create beautiful spaces by providing an extensive array of products at competitive prices.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 87.25 | 88.59 | 85.86 | 88.01 | 1,858,775 | 88.01 |
| 3/04/2025 | 90.36 | 91.00 | 86.17 | 87.14 | 3,080,914 | 87.14 |
| 3/03/2025 | 96.51 | 97.36 | 91.44 | 92.05 | 1,620,571 | 92.05 |
| 2/28/2025 | 97.10 | 98.24 | 95.02 | 96.63 | 1,456,619 | 96.63 |
| 2/27/2025 | 101.64 | 101.82 | 96.43 | 96.82 | 2,097,340 | 96.82 |
| 2/26/2025 | 101.30 | 103.87 | 100.65 | 102.41 | 2,049,004 | 102.41 |
| 2/25/2025 | 98.50 | 101.73 | 98.45 | 100.29 | 2,648,331 | 100.29 |
| 2/24/2025 | 95.86 | 98.13 | 93.67 | 97.53 | 2,973,987 | 97.53 |
| 2/21/2025 | 103.82 | 103.85 | 92.00 | 94.27 | 4,858,342 | 94.27 |
| 2/20/2025 | 94.73 | 95.32 | 91.92 | 92.84 | 3,289,293 | 92.84 |
| 2/19/2025 | 96.83 | 97.53 | 95.26 | 95.33 | 1,541,630 | 95.33 |
| 2/18/2025 | 96.93 | 98.78 | 96.64 | 98.70 | 1,440,465 | 98.70 |
| 2/14/2025 | 99.87 | 102.49 | 97.26 | 97.60 | 1,726,169 | 97.60 |
| 2/13/2025 | 96.69 | 98.55 | 96.09 | 97.88 | 1,559,634 | 97.88 |
| 2/12/2025 | 93.74 | 95.93 | 92.16 | 95.93 | 2,278,274 | 95.93 |
| 2/11/2025 | 98.49 | 99.22 | 96.20 | 97.18 | 1,266,798 | 97.18 |
| 2/10/2025 | 103.08 | 104.66 | 97.75 | 99.00 | 1,278,307 | 99.00 |
| 2/07/2025 | 103.43 | 103.56 | 99.96 | 101.04 | 1,325,534 | 101.04 |
| 2/06/2025 | 103.64 | 104.89 | 103.00 | 103.99 | 1,761,253 | 103.99 |
| 2/05/2025 | 100.65 | 103.61 | 98.98 | 103.45 | 1,518,220 | 103.45 |
| 2/04/2025 | 97.09 | 100.19 | 96.03 | 99.42 | 1,103,974 | 99.42 |
| 2/03/2025 | 96.50 | 97.50 | 93.31 | 96.57 | 2,307,797 | 96.57 |
| 1/31/2025 | 102.96 | 103.95 | 99.78 | 100.10 | 1,267,474 | 100.10 |
| 1/30/2025 | 101.20 | 104.67 | 100.39 | 103.43 | 1,248,259 | 103.43 |
| 1/29/2025 | 104.33 | 104.84 | 101.62 | 102.13 | 738,511 | 102.13 |
| 1/28/2025 | 105.89 | 106.35 | 103.86 | 103.87 | 925,937 | 103.87 |
| 1/27/2025 | 104.25 | 108.76 | 104.24 | 106.49 | 1,612,199 | 106.49 |
| 1/24/2025 | 102.22 | 104.54 | 101.80 | 104.23 | 1,915,632 | 104.23 |
| 1/23/2025 | 100.11 | 102.24 | 100.11 | 101.94 | 1,370,108 | 101.94 |
| 1/22/2025 | 102.03 | 102.78 | 100.61 | 100.73 | 829,812 | 100.73 |
| 1/21/2025 | 101.34 | 104.99 | 100.63 | 102.44 | 1,541,526 | 102.44 |
| 1/17/2025 | 98.29 | 100.93 | 97.81 | 99.79 | 1,785,012 | 99.79 |
| 1/16/2025 | 97.35 | 97.83 | 96.02 | 97.15 | 2,477,569 | 97.15 |
| 1/15/2025 | 100.00 | 101.56 | 97.37 | 97.42 | 2,149,206 | 97.42 |
| 1/14/2025 | 97.95 | 97.95 | 94.59 | 95.99 | 1,108,355 | 95.99 |
| 1/13/2025 | 94.30 | 96.75 | 93.51 | 96.69 | 1,213,251 | 96.69 |
| 1/10/2025 | 94.49 | 98.28 | 94.49 | 95.02 | 1,632,770 | 95.02 |
| 1/08/2025 | 95.45 | 96.97 | 93.78 | 96.16 | 1,458,111 | 96.16 |
| 1/07/2025 | 98.13 | 98.43 | 94.35 | 95.11 | 1,197,928 | 95.11 |
| 1/06/2025 | 99.57 | 100.08 | 97.43 | 97.70 | 1,647,735 | 97.70 |
| 1/03/2025 | 97.74 | 98.58 | 96.38 | 98.24 | 775,037 | 98.24 |
| 1/02/2025 | 100.73 | 101.30 | 96.92 | 97.53 | 1,322,493 | 97.53 |
| 12/31/2024 | 99.89 | 0.00 | 99.89 | 99.70 | 0 | 99.70 |
| 12/30/2024 | 99.05 | 100.58 | 97.59 | 99.89 | 862,821 | 99.89 |
| 12/27/2024 | 100.49 | 101.39 | 99.31 | 99.90 | 931,281 | 99.90 |
| 12/26/2024 | 101.15 | 101.88 | 100.41 | 101.07 | 719,153 | 101.07 |
| 12/24/2024 | 102.02 | 102.36 | 100.25 | 102.33 | 405,219 | 102.33 |
| 12/23/2024 | 100.85 | 102.45 | 99.66 | 101.93 | 877,759 | 101.93 |
| 12/20/2024 | 97.15 | 102.35 | 97.15 | 101.38 | 3,665,502 | 101.38 |
| 12/19/2024 | 101.34 | 102.00 | 97.09 | 97.56 | 1,273,695 | 97.56 |
| 12/18/2024 | 108.58 | 110.76 | 101.54 | 101.74 | 1,374,295 | 101.74 |
| 12/17/2024 | 107.55 | 109.65 | 106.80 | 108.54 | 1,483,416 | 108.54 |
| 12/16/2024 | 110.37 | 111.37 | 107.66 | 107.76 | 1,353,908 | 107.76 |
| 12/13/2024 | 112.24 | 113.19 | 110.01 | 110.47 | 1,050,200 | 110.47 |
| 12/12/2024 | 112.77 | 113.26 | 110.61 | 111.91 | 646,011 | 111.91 |
| 12/11/2024 | 112.94 | 114.83 | 112.48 | 112.96 | 828,246 | 112.96 |
| 12/10/2024 | 111.85 | 113.40 | 110.09 | 111.84 | 909,547 | 111.84 |
| 12/09/2024 | 110.59 | 115.52 | 110.59 | 112.98 | 1,472,239 | 112.98 |
| 12/06/2024 | 109.13 | 112.65 | 107.85 | 109.92 | 1,456,645 | 109.92 |