Floor & Decor (FND) Stock Chart & Stock Price History → The 7th Trillion Dollar Company? (From The Oxford Club) (Ad) Free FND Stock Alerts $113.67 -0.37 (-0.32%) (As of 03:45 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Floor & Decor Stock Price Performance5 Day Performance+1.69%1 Month Performance+2.89%3 Month Performance-7.40%6 Month Performance+22.86%Year-To-Date Performance+2.31%1 Year Performance+24.35% Receive FND Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Floor & Decor and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Oxford ClubThe 7th Trillion Dollar Company?There are six American companies worth more than $1 trillion currently. But is there going to be a 7th trillion dollar company soon?This company just signed a MASSIVE deal with Apple. FND Stock Chart for Tuesday, May, 28, 2024 FND Chart by TradingView Floor & Decor Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$114.04$114.04$114.99$111.84883,300 shs$12.20 billion05/24/2024$112.24$114.04+1.60%$114.99$111.84821,144 shs$12.20 billion05/23/2024$115.01$112.24-2.41%$115.59$111.58973,471 shs$12.01 billion05/22/2024$116.86$115.01-1.58%$117.66$114.38749,204 shs$12.31 billion05/21/2024$117.80$116.86-0.80%$117.96$115.67764,060 shs$12.51 billion05/20/2024$118.94$117.80-0.96%$118.75$116.64734,992 shs$12.61 billion Get the Latest News and Ratings for FND and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Floor & Decor and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$119.00$118.93-0.06%$119.44$118.02749,419 shs$12.73 billion05/16/2024$122.78$119.00-3.08%$122.39$118.581.25 million shs$12.73 billion05/15/2024$123.55$122.78-0.62%$126.74$122.461.10 million shs$13.14 billion05/14/2024$122.57$123.55+0.80%$126.47$122.861.31 million shs$13.22 billion05/13/2024$121.49$122.57+0.89%$125.66$122.221.02 million shs$13.12 billion05/10/2024$120.01$121.52+1.26%$121.69$119.80994,990 shs$12.97 billion05/09/2024$115.35$120.01+4.04%$120.06$115.42820,647 shs$12.81 billion05/08/2024$116.87$115.35-1.30%$116.03$113.83800,693 shs$12.32 billion05/07/2024$116.97$116.87-0.09%$119.77$116.861.36 million shs$12.48 billion05/06/2024$113.04$116.97+3.48%$118.13$113.741.37 million shs$12.49 billion05/03/2024$112.80$113.04+0.21%$118.00$109.002.31 million shs$12.07 billion05/02/2024$109.28$112.80+3.22%$113.07$108.922.18 million shs$12.04 billion05/01/2024$110.28$109.28-0.91%$111.89$106.701.57 million shs$11.67 billion04/30/2024$111.31$110.28-0.93%$110.85$108.68982,868 shs$11.77 billion04/29/2024$110.93$111.31+0.34%$112.67$110.431.18 million shs$11.88 billion04/26/2024$108.05$110.90+2.64%$111.69$108.011.06 million shs$11.84 billion04/25/2024$109.67$108.05-1.48%$108.25$105.271.16 million shs$11.54 billion04/24/2024$110.00$109.67-0.30%$111.50$108.321.15 million shs$11.71 billion04/23/2024$108.51$110.00+1.37%$111.41$108.491.21 million shs$11.74 billion04/22/2024$108.10$108.51+0.38%$109.27$106.561.01 million shs$11.59 billion04/19/2024$109.58$108.10-1.35%$110.55$106.88978,842 shs$11.54 billion04/18/2024$108.40$109.58+1.08%$112.16$108.961.29 million shs$11.70 billion04/17/2024$108.18$108.40+0.20%$110.29$107.951.19 million shs$11.57 billion04/16/2024$110.33$108.18-1.95%$110.22$107.821.50 million shs$11.55 billion04/15/2024$112.43$110.33-1.87%$114.35$109.721.26 million shs$11.78 billion04/12/2024$114.70$112.39-2.01%$114.01$112.051.20 million shs$12.00 billion04/11/2024$114.08$114.70+0.54%$115.40$113.081.19 million shs$12.25 billion04/10/2024$122.69$114.08-7.02%$116.81$112.481.86 million shs$12.18 billion04/09/2024$121.57$122.69+0.92%$123.23$121.26724,297 shs$13.10 billion04/08/2024$119.19$121.57+2.00%$121.62$119.051.05 million shs$12.98 billion04/05/2024$119.42$119.17-0.21%$120.15$118.151.07 million shs$12.72 billion04/04/2024$121.08$119.42-1.37%$122.68$118.781.00 million shs$12.75 billion04/03/2024$121.38$121.08-0.25%$123.57$120.79883,383 shs$12.93 billion04/02/2024$126.71$121.38-4.21%$123.81$121.041.33 million shs$12.96 billionThe 7th Trillion Dollar Company? (Ad)There are six American companies worth more than $1 trillion currently. But is there going to be a 7th trillion dollar company soon?This company just signed a MASSIVE deal with Apple.04/01/2024$129.62$126.71-2.25%$129.79$126.51863,780 shs$13.53 billion03/29/2024$129.57$129.62+0.04%$130.57$128.29754,387 shs$13.84 billion03/28/2024$129.64$129.57-0.05%$130.57$128.29754,387 shs$13.83 billion03/27/2024$127.88$129.64+1.38%$131.67$128.171.09 million shs$13.84 billion03/26/2024$127.39$127.88+0.38%$128.97$127.471.10 million shs$13.65 billion03/25/2024$130.20$127.39-2.16%$131.85$127.351.11 million shs$13.60 billion03/22/2024$133.75$130.20-2.65%$134.36$129.661.21 million shs$13.90 billion03/21/2024$123.40$133.75+8.39%$135.67$123.992.43 million shs$14.28 billion03/20/2024$119.77$123.40+3.03%$123.50$120.28848,283 shs$13.18 billion03/19/2024$118.76$119.77+0.85%$120.45$118.561.03 million shs$12.79 billion03/18/2024$120.69$118.76-1.60%$121.32$117.79996,562 shs$12.68 billion03/15/2024$121.35$120.69-0.54%$122.50$120.121.72 million shs$12.89 billion03/14/2024$125.61$121.35-3.39%$126.06$119.901.11 million shs$12.96 billion03/13/2024$121.84$125.61+3.09%$126.89$122.861.35 million shs$13.41 billion03/12/2024$120.82$121.84+0.84%$123.52$120.50812,834 shs$13.01 billion03/11/2024$124.26$120.82-2.77%$123.25$119.192.01 million shs$12.90 billion03/08/2024$126.62$124.21-1.90%$128.47$124.161.54 million shs$13.26 billion03/07/2024$125.47$126.62+0.92%$129.35$125.981.41 million shs$13.52 billion03/06/2024$120.79$125.47+3.87%$125.73$121.511.51 million shs$13.40 billion03/05/2024$123.79$120.79-2.42%$123.44$120.461.70 million shs$12.90 billion03/04/2024$121.37$123.79+1.99%$124.69$120.921.76 million shs$13.22 billion03/01/2024$121.07$121.40+0.27%$122.90$119.882.00 million shs$12.94 billion02/29/2024$123.26$121.07-1.78%$124.11$120.512.13 million shs$12.90 billion02/28/2024$120.61$123.26+2.20%$123.66$119.671.70 million shs$13.14 billion02/27/2024$115.94$120.61+4.03%$120.69$116.942.14 million shs$12.85 billion Related Companies: AECOM Stock Price Chart TopBuild Stock Price Chart Comfort Systems USA Stock Price Chart James Hardie Industries Stock Price Chart Toll Brothers Stock Price Chart CEMEX Stock Price Chart Advanced Drainage Systems Stock Price Chart RPM International Stock Price Chart Masco Stock Price Chart Owens Corning Stock Price Chart Receive FND Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Floor & Decor and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FND) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe 7th Trillion Dollar Company?The Oxford ClubThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarElon to Transform U.S. Economy? Porter & Company[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 MediaDigitizing the $11T commodities sector with one tiny stockResource Stock DigestTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsIs Artificial Intelligence the Biggest Bubble in History?InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Floor & Decor Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.