Free Trial

Floor & Decor (FND) Stock Chart & Stock Price History

→ Stock-Picking AI Predicts #1 Stock of 2024 (From Altimetry) (Ad)
Free FND Stock Alerts
$113.04
+0.28 (+0.25%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Floor & Decor Stock Price Performance

5 Day
Performance
+2.50%
1 Month
Performance
-5.14%
3 Month
Performance
+9.56%
6 Month
Performance
+39.99%
Year-To-Date
Performance
+1.33%
1 Year
Performance
+22.28%
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

Ad Paradigm Press
Never use this word on your phone (FBI could be watching)
This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...
Watch my unredacted video about what I think is coming next right here

FND Stock Chart for Sunday, May, 5, 2024

FND Chart by TradingView

Floor & Decor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$112.80$113.04
+0.21%		$118.00$109.002.31 million shs$12.07 billion
05/02/2024$109.28$112.80
+3.22%		$113.07$108.922.18 million shs$12.04 billion
05/01/2024$110.28$109.28
-0.91%		$111.89$106.701.57 million shs$11.67 billion
04/30/2024$111.31$110.28
-0.93%		$110.85$108.68982,868 shs$11.77 billion
04/29/2024$110.93$111.31
+0.34%		$112.67$110.431.18 million shs$11.88 billion
04/26/2024$108.05$110.90
+2.64%		$111.69$108.011.06 million shs$11.84 billion
04/25/2024$109.67$108.05
-1.48%		$108.25$105.271.16 million shs$11.54 billion
04/24/2024$110.00$109.67
-0.30%		$111.50$108.321.15 million shs$11.71 billion
04/23/2024$108.51$110.00
+1.37%		$111.41$108.491.21 million shs$11.74 billion
04/22/2024$108.10$108.51
+0.38%		$109.27$106.561.01 million shs$11.59 billion
04/19/2024$109.58$108.10
-1.35%		$110.55$106.88978,842 shs$11.54 billion
04/18/2024$108.40$109.58
+1.08%		$112.16$108.961.29 million shs$11.70 billion
04/17/2024$108.18$108.40
+0.20%		$110.29$107.951.19 million shs$11.57 billion
04/16/2024$110.33$108.18
-1.95%		$110.22$107.821.50 million shs$11.55 billion
04/15/2024$112.43$110.33
-1.87%		$114.35$109.721.26 million shs$11.78 billion
04/12/2024$114.70$112.39
-2.01%		$114.01$112.051.20 million shs$12.00 billion
04/11/2024$114.08$114.70
+0.54%		$115.40$113.081.19 million shs$12.25 billion
04/10/2024$122.69$114.08
-7.02%		$116.81$112.481.86 million shs$12.18 billion
04/09/2024$121.57$122.69
+0.92%		$123.23$121.26724,297 shs$13.10 billion
04/08/2024$119.19$121.57
+2.00%		$121.62$119.051.05 million shs$12.98 billion
04/05/2024$119.42$119.17
-0.21%		$120.15$118.151.07 million shs$12.72 billion
04/04/2024$121.08$119.42
-1.37%		$122.68$118.781.00 million shs$12.75 billion
04/03/2024$121.38$121.08
-0.25%		$123.57$120.79883,383 shs$12.93 billion
04/02/2024$126.71$121.38
-4.21%		$123.81$121.041.33 million shs$12.96 billion
04/01/2024$129.62$126.71
-2.25%		$129.79$126.51863,780 shs$13.53 billion
03/29/2024$129.57$129.62
+0.04%		$130.57$128.29754,387 shs$13.84 billion
03/28/2024$129.64$129.57
-0.05%		$130.57$128.29754,387 shs$13.83 billion
03/27/2024$127.88$129.64
+1.38%		$131.67$128.171.09 million shs$13.84 billion
03/26/2024$127.39$127.88
+0.38%		$128.97$127.471.10 million shs$13.65 billion
03/25/2024$130.20$127.39
-2.16%		$131.85$127.351.11 million shs$13.60 billion
03/22/2024$133.75$130.20
-2.65%		$134.36$129.661.21 million shs$13.90 billion
03/21/2024$123.40$133.75
+8.39%		$135.67$123.992.43 million shs$14.28 billion
03/20/2024$119.77$123.40
+3.03%		$123.50$120.28848,283 shs$13.18 billion
03/19/2024$118.76$119.77
+0.85%		$120.45$118.561.03 million shs$12.79 billion
03/18/2024$120.69$118.76
-1.60%		$121.32$117.79996,562 shs$12.68 billion
03/15/2024$121.35$120.69
-0.54%		$122.50$120.121.72 million shs$12.89 billion
03/14/2024$125.61$121.35
-3.39%		$126.06$119.901.11 million shs$12.96 billion
03/13/2024$121.84$125.61
+3.09%		$126.89$122.861.35 million shs$13.41 billion
03/12/2024$120.82$121.84
+0.84%		$123.52$120.50812,834 shs$13.01 billion
03/11/2024$124.26$120.82
-2.77%		$123.25$119.192.01 million shs$12.90 billion
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/08/2024$126.62$124.21
-1.90%		$128.47$124.161.54 million shs$13.26 billion
03/07/2024$125.47$126.62
+0.92%		$129.35$125.981.41 million shs$13.52 billion
03/06/2024$120.79$125.47
+3.87%		$125.73$121.511.51 million shs$13.40 billion
03/05/2024$123.79$120.79
-2.42%		$123.44$120.461.70 million shs$12.90 billion
03/04/2024$121.37$123.79
+1.99%		$124.69$120.921.76 million shs$13.22 billion
03/01/2024$121.07$121.40
+0.27%		$122.90$119.882.00 million shs$12.94 billion
02/29/2024$123.26$121.07
-1.78%		$124.11$120.512.13 million shs$12.90 billion
02/28/2024$120.61$123.26
+2.20%		$123.66$119.671.70 million shs$13.14 billion
02/27/2024$115.94$120.61
+4.03%		$120.69$116.942.14 million shs$12.85 billion
02/26/2024$117.11$115.94
-1.00%		$117.89$113.991.84 million shs$12.36 billion
02/23/2024$113.48$117.09
+3.18%		$117.89$113.162.81 million shs$12.48 billion
02/22/2024$109.27$113.48
+3.85%		$114.55$110.422.28 million shs$12.09 billion
02/21/2024$109.75$109.27
-0.44%		$109.74$107.401.79 million shs$11.64 billion
02/20/2024$110.94$109.75
-1.07%		$110.09$107.532.19 million shs$11.70 billion
02/19/2024$110.94$110.94$112.04$109.071.12 million shs$11.82 billion
02/16/2024$110.12$110.94
+0.74%		$112.04$109.071.12 million shs$11.82 billion
02/15/2024$109.26$110.12
+0.79%		$110.55$109.131.12 million shs$11.74 billion
02/14/2024$106.11$109.26
+2.97%		$109.88$106.802.05 million shs$11.64 billion
02/13/2024$111.82$106.11
-5.11%		$108.00$102.702.63 million shs$11.31 billion
02/12/2024$108.66$111.82
+2.91%		$112.56$108.631.90 million shs$11.92 billion
02/09/2024$106.44$108.68
+2.10%		$109.19$106.83755,206 shs$11.58 billion
02/08/2024$105.00$106.44
+1.37%		$107.04$105.11900,511 shs$11.34 billion
02/07/2024$103.54$105.00
+1.41%		$105.78$103.811.11 million shs$11.19 billion
02/06/2024$103.18$103.54
+0.35%		$104.26$102.411.19 million shs$11.03 billion
02/05/2024$104.66$103.18
-1.41%		$103.43$100.071.23 million shs$11.00 billion

Related Companies:
This page (NYSE:FND) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Warren Buffet Stockpiling Gold?
Reagan Gold Group