Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	48.31	51.86	46.69	50.57	6,977,367	+2.17(+4.48%)
Apr 30, 2026	47.95	48.99	47.35	48.40	3,462,908	+0.73(+1.53%)
Apr 29, 2026	48.51	48.85	46.53	47.67	3,339,096	-1.74(-3.52%)
Apr 28, 2026	50.09	50.73	48.75	49.41	1,912,608	-0.40(-0.80%)
Apr 27, 2026	51.36	52.19	49.21	49.81	2,218,092	-1.27(-2.49%)
Apr 24, 2026	50.02	52.54	49.91	51.08	2,107,327	+0.13(+0.26%)
Apr 23, 2026	51.21	52.07	50.06	50.95	2,682,108	-0.74(-1.43%)
Apr 22, 2026	53.84	53.95	51.20	51.69	1,578,214	-1.15(-2.18%)
Apr 21, 2026	54.46	55.64	52.35	52.84	2,156,718	-1.75(-3.21%)
Apr 20, 2026	53.79	54.92	52.37	54.59	2,050,604	+0.52(+0.96%)
Apr 17, 2026	52.93	56.55	52.91	54.07	3,345,199	+1.39(+2.64%)
Apr 16, 2026	53.33	53.99	52.17	52.68	2,324,691	-0.51(-0.96%)
Apr 15, 2026	53.55	53.92	52.39	53.19	1,912,868	-0.07(-0.13%)
Apr 14, 2026	50.55	53.46	50.02	53.26	3,035,655	+3.06(+6.10%)
Apr 13, 2026	51.36	51.50	49.31	50.20	4,248,731	-1.48(-2.86%)
Apr 10, 2026	52.83	53.00	51.43	51.68	2,284,458	-0.88(-1.67%)
Apr 09, 2026	50.51	52.65	49.73	52.56	2,484,273	+1.43(+2.80%)
Apr 08, 2026	51.87	54.20	50.89	51.13	4,218,533	+3.48(+7.30%)
Apr 07, 2026	48.85	49.09	46.69	47.65	5,299,009	-1.73(-3.50%)
Apr 06, 2026	46.51	49.56	46.51	49.38	3,390,522	+1.91(+4.02%)
Apr 02, 2026	47.57	50.17	46.47	47.47	3,398,651	-1.75(-3.56%)
Apr 01, 2026	50.71	51.13	49.07	49.22	3,476,912	-1.58(-3.11%)
Mar 31, 2026	50.64	52.16	49.34	50.80	4,428,997	+1.45(+2.94%)
Mar 30, 2026	50.23	50.86	49.23	49.35	2,128,527	-0.92(-1.83%)
Mar 27, 2026	52.28	52.36	49.87	50.27	2,716,155	-2.34(-4.45%)
Mar 26, 2026	51.98	53.77	51.97	52.61	3,801,369	-0.16(-0.30%)
Mar 25, 2026	52.52	53.08	50.51	52.77	2,433,693	+1.35(+2.63%)
Mar 24, 2026	51.00	52.35	50.15	51.42	2,258,861	-0.95(-1.81%)
Mar 23, 2026	53.00	53.89	52.00	52.37	2,637,324	+2.27(+4.53%)
Mar 20, 2026	52.56	53.13	49.89	50.10	3,939,230	-3.16(-5.93%)
Mar 19, 2026	52.47	53.91	51.53	53.26	3,526,375	-0.92(-1.70%)
Mar 18, 2026	55.45	56.64	54.10	54.18	2,962,686	-2.22(-3.94%)
Mar 17, 2026	58.67	59.28	56.38	56.40	1,706,434	-1.29(-2.24%)
Mar 16, 2026	57.75	58.20	57.11	57.69	1,819,720	+0.69(+1.21%)
Mar 13, 2026	56.49	57.48	56.19	57.00	1,560,744	+1.28(+2.30%)
Mar 12, 2026	56.95	58.14	55.52	55.72	2,133,806	-2.37(-4.08%)
Mar 11, 2026	59.58	59.98	57.87	58.09	1,782,092	-1.64(-2.75%)
Mar 10, 2026	59.07	61.97	58.80	59.73	3,036,605	-0.08(-0.13%)
Mar 09, 2026	58.57	59.88	55.82	59.81	4,298,184	-0.30(-0.50%)
Mar 06, 2026	61.53	61.55	58.51	60.11	2,706,884	-2.54(-4.05%)
Mar 05, 2026	63.05	64.19	62.06	62.65	2,083,731	-1.48(-2.31%)
Mar 04, 2026	66.58	67.62	63.78	64.13	1,869,256	-2.25(-3.39%)
Mar 03, 2026	63.84	66.87	63.08	66.38	1,555,935	-0.36(-0.54%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Floor & Decor Holdings, Inc. Common Stock (NY:FND)

Historical Prices

Information