Floor & Decor Holdings, Inc. Common Stock (FND)
100.43
-3.00 (-2.90%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/05/2024 | 108.55 | 109.10 | 106.81 | 107.18 | 1,034,124 | 107.18 |
| 12/04/2024 | 110.93 | 111.87 | 108.11 | 108.21 | 1,029,622 | 108.21 |
| 12/03/2024 | 111.00 | 112.68 | 110.36 | 111.32 | 1,530,000 | 111.32 |
| 12/02/2024 | 113.23 | 114.56 | 111.86 | 111.98 | 1,615,031 | 111.98 |
| 11/29/2024 | 113.79 | 115.59 | 112.09 | 112.21 | 782,513 | 112.21 |
| 11/27/2024 | 115.12 | 115.78 | 113.85 | 114.08 | 1,045,301 | 114.08 |
| 11/26/2024 | 117.29 | 117.69 | 113.85 | 114.75 | 1,652,686 | 114.75 |
| 11/25/2024 | 114.86 | 122.90 | 114.85 | 119.22 | 2,887,860 | 119.22 |
| 11/22/2024 | 108.79 | 112.08 | 108.33 | 112.00 | 1,931,766 | 112.00 |
| 11/21/2024 | 104.84 | 107.47 | 104.25 | 107.02 | 1,818,363 | 107.02 |
| 11/20/2024 | 99.47 | 104.90 | 97.75 | 103.48 | 4,643,089 | 103.48 |
| 11/19/2024 | 101.28 | 102.19 | 99.36 | 99.55 | 2,429,533 | 99.55 |
| 11/18/2024 | 101.85 | 103.92 | 100.90 | 102.45 | 1,791,780 | 102.45 |
| 11/15/2024 | 102.65 | 103.38 | 101.27 | 102.89 | 1,988,700 | 102.89 |
| 11/14/2024 | 102.53 | 104.11 | 101.48 | 102.25 | 3,710,690 | 102.25 |
| 11/13/2024 | 103.20 | 103.95 | 101.69 | 102.40 | 1,667,923 | 102.40 |
| 11/12/2024 | 104.18 | 105.15 | 101.38 | 101.59 | 1,326,863 | 101.59 |
| 11/11/2024 | 101.16 | 105.38 | 101.16 | 104.26 | 1,834,659 | 104.26 |
| 11/08/2024 | 101.93 | 101.93 | 98.53 | 100.49 | 1,540,035 | 100.49 |
| 11/07/2024 | 102.34 | 104.96 | 101.00 | 101.31 | 2,259,548 | 101.31 |
| 11/06/2024 | 100.00 | 102.36 | 94.43 | 101.09 | 5,573,478 | 101.09 |
| 11/05/2024 | 108.46 | 109.58 | 106.61 | 108.72 | 1,198,492 | 108.72 |
| 11/04/2024 | 103.45 | 109.89 | 103.25 | 109.49 | 2,151,646 | 109.49 |
| 11/01/2024 | 103.00 | 105.44 | 102.27 | 103.76 | 1,190,414 | 103.76 |