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

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free FND Stock Alerts

$109.58

+1.14 (+1.05%)

(As of 04/18/2024 ET)

Compare

Floor & Decor Stock Price Performance

5 Day Performance: -2.53%
1 Month Performance: -7.73%
3 Month Performance: +4.02%
6 Month Performance: +27.80%
Year-To-Date Performance: -1.77%
1 Year Performance: +9.06%

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 DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

FND Stock Chart for Friday, April, 19, 2024

Floor & Decor Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$108.18	$108.40 +0.20%	$110.29	$107.95	1.19 million shs	$11.57 billion
04/16/2024	$110.33	$108.18 -1.95%	$110.22	$107.82	1.50 million shs	$11.55 billion
04/15/2024	$112.43	$110.33 -1.87%	$114.35	$109.72	1.26 million shs	$11.78 billion
04/12/2024	$114.70	$112.39 -2.01%	$114.01	$112.05	1.20 million shs	$12.00 billion
04/11/2024	$114.08	$114.70 +0.54%	$115.40	$113.08	1.19 million shs	$12.25 billion
04/10/2024	$122.69	$114.08 -7.02%	$116.81	$112.48	1.86 million shs	$12.18 billion
Get the Latest News and Ratings for FND and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Floor & Decor and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$121.57	$122.69 +0.92%	$123.23	$121.26	724,297 shs	$13.10 billion
04/08/2024	$119.19	$121.57 +2.00%	$121.62	$119.05	1.05 million shs	$12.98 billion
04/05/2024	$119.42	$119.17 -0.21%	$120.15	$118.15	1.07 million shs	$12.72 billion
04/04/2024	$121.08	$119.42 -1.37%	$122.68	$118.78	1.00 million shs	$12.75 billion
04/03/2024	$121.38	$121.08 -0.25%	$123.57	$120.79	883,383 shs	$12.93 billion
04/02/2024	$126.71	$121.38 -4.21%	$123.81	$121.04	1.33 million shs	$12.96 billion
04/01/2024	$129.62	$126.71 -2.25%	$129.79	$126.51	863,780 shs	$13.53 billion
03/29/2024	$129.57	$129.62 +0.04%	$130.57	$128.29	754,387 shs	$13.84 billion
03/28/2024	$129.64	$129.57 -0.05%	$130.57	$128.29	754,387 shs	$13.83 billion
03/27/2024	$127.88	$129.64 +1.38%	$131.67	$128.17	1.09 million shs	$13.84 billion
03/26/2024	$127.39	$127.88 +0.38%	$128.97	$127.47	1.10 million shs	$13.65 billion
03/25/2024	$130.20	$127.39 -2.16%	$131.85	$127.35	1.11 million shs	$13.60 billion
03/22/2024	$133.75	$130.20 -2.65%	$134.36	$129.66	1.21 million shs	$13.90 billion
03/21/2024	$123.40	$133.75 +8.39%	$135.67	$123.99	2.43 million shs	$14.28 billion
03/20/2024	$119.77	$123.40 +3.03%	$123.50	$120.28	848,283 shs	$13.18 billion
03/19/2024	$118.76	$119.77 +0.85%	$120.45	$118.56	1.03 million shs	$12.79 billion
03/18/2024	$120.69	$118.76 -1.60%	$121.32	$117.79	996,562 shs	$12.68 billion
03/15/2024	$121.35	$120.69 -0.54%	$122.50	$120.12	1.72 million shs	$12.89 billion
03/14/2024	$125.61	$121.35 -3.39%	$126.06	$119.90	1.11 million shs	$12.96 billion
03/13/2024	$121.84	$125.61 +3.09%	$126.89	$122.86	1.35 million shs	$13.41 billion
03/12/2024	$120.82	$121.84 +0.84%	$123.52	$120.50	812,834 shs	$13.01 billion
03/11/2024	$124.26	$120.82 -2.77%	$123.25	$119.19	2.01 million shs	$12.90 billion
03/08/2024	$126.62	$124.21 -1.90%	$128.47	$124.16	1.54 million shs	$13.26 billion
03/07/2024	$125.47	$126.62 +0.92%	$129.35	$125.98	1.41 million shs	$13.52 billion
03/06/2024	$120.79	$125.47 +3.87%	$125.73	$121.51	1.51 million shs	$13.40 billion
03/05/2024	$123.79	$120.79 -2.42%	$123.44	$120.46	1.70 million shs	$12.90 billion
03/04/2024	$121.37	$123.79 +1.99%	$124.69	$120.92	1.76 million shs	$13.22 billion
03/01/2024	$121.07	$121.40 +0.27%	$122.90	$119.88	2.00 million shs	$12.94 billion
02/29/2024	$123.26	$121.07 -1.78%	$124.11	$120.51	2.13 million shs	$12.90 billion
02/28/2024	$120.61	$123.26 +2.20%	$123.66	$119.67	1.70 million shs	$13.14 billion
02/27/2024	$115.94	$120.61 +4.03%	$120.69	$116.94	2.14 million shs	$12.85 billion
02/26/2024	$117.11	$115.94 -1.00%	$117.89	$113.99	1.84 million shs	$12.36 billion
02/23/2024	$113.48	$117.09 +3.18%	$117.89	$113.16	2.81 million shs	$12.48 billion
02/22/2024	$109.27	$113.48 +3.85%	$114.55	$110.42	2.28 million shs	$12.09 billion
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/21/2024	$109.75	$109.27 -0.44%	$109.74	$107.40	1.79 million shs	$11.64 billion
02/20/2024	$110.94	$109.75 -1.07%	$110.09	$107.53	2.19 million shs	$11.70 billion
02/19/2024	$110.94	$110.94	$112.04	$109.07	1.12 million shs	$11.82 billion
02/16/2024	$110.12	$110.94 +0.74%	$112.04	$109.07	1.12 million shs	$11.82 billion
02/15/2024	$109.26	$110.12 +0.79%	$110.55	$109.13	1.12 million shs	$11.74 billion
02/14/2024	$106.11	$109.26 +2.97%	$109.88	$106.80	2.05 million shs	$11.64 billion
02/13/2024	$111.82	$106.11 -5.11%	$108.00	$102.70	2.63 million shs	$11.31 billion
02/12/2024	$108.66	$111.82 +2.91%	$112.56	$108.63	1.90 million shs	$11.92 billion
02/09/2024	$106.44	$108.68 +2.10%	$109.19	$106.83	755,206 shs	$11.58 billion
02/08/2024	$105.00	$106.44 +1.37%	$107.04	$105.11	900,511 shs	$11.34 billion
02/07/2024	$103.54	$105.00 +1.41%	$105.78	$103.81	1.11 million shs	$11.19 billion
02/06/2024	$103.18	$103.54 +0.35%	$104.26	$102.41	1.19 million shs	$11.03 billion
02/05/2024	$104.66	$103.18 -1.41%	$103.43	$100.07	1.23 million shs	$11.00 billion
02/02/2024	$104.51	$104.63 +0.11%	$105.48	$100.38	1.52 million shs	$11.15 billion
02/01/2024	$100.55	$104.51 +3.94%	$104.54	$100.22	1.97 million shs	$11.14 billion
01/31/2024	$102.16	$100.55 -1.58%	$105.21	$100.44	1.76 million shs	$10.72 billion
01/30/2024	$104.40	$102.16 -2.15%	$104.57	$101.65	2.28 million shs	$10.89 billion
01/29/2024	$108.37	$104.40 -3.66%	$108.00	$102.46	2.18 million shs	$11.13 billion
01/26/2024	$107.90	$108.38 +0.45%	$109.48	$107.84	702,124 shs	$11.55 billion
01/25/2024	$106.96	$107.90 +0.87%	$108.57	$106.46	938,324 shs	$11.50 billion
01/24/2024	$108.07	$106.96 -1.03%	$109.45	$106.93	914,615 shs	$11.40 billion
01/23/2024	$109.82	$108.07 -1.59%	$111.01	$107.53	1.44 million shs	$11.52 billion
01/22/2024	$107.36	$109.82 +2.29%	$110.09	$107.46	1.72 million shs	$11.70 billion
01/19/2024	$105.35	$107.37 +1.92%	$107.41	$104.62	878,624 shs	$11.44 billion
01/18/2024	$103.04	$105.35 +2.24%	$105.46	$103.48	988,186 shs	$11.23 billion
01/17/2024	$103.79	$103.04 -0.72%	$103.34	$101.06	1.20 million shs	$10.98 billion

Related Companies:

This page (NYSE:FND) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

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

Floor & Decor Stock Price Performance

FND Stock Chart for Friday, April, 19, 2024

Floor & Decor Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info