Floor Decor Holdings Inc (FND) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 60.76 | 63.25 | 60.30 | 62.69 | +4.50% | 2,439,700 |
| 2026-08-06 | 62.11 | 62.41 | 59.54 | 59.99 | -4.31% | 2,184,100 |
| 2026-08-05 | 60.40 | 63.03 | 59.99 | 62.69 | +3.28% | 2,352,400 |
| 2026-08-04 | 57.29 | 61.65 | 57.29 | 60.70 | +6.34% | 4,272,000 |
| 2026-08-03 | 59.31 | 60.27 | 55.93 | 57.08 | -0.85% | 3,147,500 |
| 2026-07-31 | 58.51 | 58.94 | 54.83 | 57.57 | +4.10% | 6,108,600 |
| 2026-07-30 | 54.93 | 55.54 | 54.38 | 55.30 | -0.82% | 3,408,600 |
| 2026-07-29 | 56.43 | 57.33 | 55.26 | 55.76 | -1.85% | 2,537,700 |
| 2026-07-28 | 56.26 | 58.21 | 56.00 | 56.81 | +2.53% | 3,043,500 |
| 2026-07-27 | 54.83 | 56.00 | 54.08 | 55.41 | +3.09% | 2,147,000 |
| 2026-07-24 | 53.13 | 55.16 | 52.45 | 53.75 | +1.34% | 2,614,600 |
| 2026-07-23 | 53.18 | 53.57 | 51.92 | 53.04 | -2.14% | 1,732,800 |
| 2026-07-22 | 54.12 | 54.92 | 53.13 | 54.20 | +1.56% | 1,671,500 |
| 2026-07-21 | 52.77 | 53.48 | 52.01 | 53.37 | -0.91% | 2,586,000 |
| 2026-07-20 | 56.78 | 56.98 | 53.78 | 53.86 | -5.16% | 2,852,400 |
| 2026-07-17 | 58.89 | 59.83 | 56.67 | 56.79 | -2.86% | 1,729,500 |
| 2026-07-16 | 56.58 | 58.74 | 56.58 | 58.46 | +3.65% | 1,437,700 |
| 2026-07-15 | 56.35 | 57.81 | 55.99 | 56.40 | +0.41% | 1,798,500 |
| 2026-07-14 | 55.77 | 56.78 | 54.55 | 56.17 | +2.22% | 2,392,300 |
| 2026-07-13 | 57.09 | 58.07 | 54.37 | 54.95 | -3.82% | 2,320,000 |
| 2026-07-10 | 56.41 | 57.37 | 56.13 | 57.13 | +2.79% | 1,448,800 |
| 2026-07-09 | 54.23 | 56.33 | 53.88 | 55.58 | +3.00% | 2,085,400 |
| 2026-07-08 | 55.05 | 55.05 | 52.77 | 53.96 | -4.63% | 2,324,400 |
| 2026-07-07 | 57.27 | 57.90 | 55.86 | 56.58 | -0.46% | 2,542,200 |
| 2026-07-06 | 58.38 | 58.77 | 55.99 | 56.84 | -3.73% | 2,836,900 |
| 2026-07-02 | 58.20 | 60.26 | 57.53 | 59.04 | -0.03% | 1,989,100 |
| 2026-07-01 | 58.99 | 60.23 | 58.53 | 59.06 | -0.51% | 2,369,800 |
| 2026-06-30 | 58.38 | 59.50 | 57.87 | 59.36 | +1.40% | 3,279,900 |
| 2026-06-29 | 59.31 | 59.42 | 57.95 | 58.54 | -1.80% | 2,919,800 |
| 2026-06-26 | 57.90 | 59.70 | 57.90 | 59.61 | +2.21% | 3,987,100 |
| 2026-06-25 | 56.98 | 59.55 | 56.65 | 58.32 | +2.42% | 3,157,500 |
| 2026-06-24 | 52.60 | 57.03 | 52.21 | 56.94 | +10.65% | 3,375,000 |
| 2026-06-23 | 50.62 | 52.23 | 50.20 | 51.46 | +1.34% | 2,057,500 |
| 2026-06-22 | 52.03 | 52.76 | 50.76 | 50.78 | -4.24% | 2,224,000 |
| 2026-06-18 | 51.58 | 53.77 | 51.07 | 53.03 | +5.89% | 3,262,500 |
| 2026-06-17 | 51.94 | 54.59 | 50.00 | 50.08 | -4.55% | 2,484,400 |
| 2026-06-16 | 53.39 | 54.27 | 52.42 | 52.47 | -1.24% | 2,503,700 |
| 2026-06-15 | 55.25 | 56.44 | 53.01 | 53.13 | -0.39% | 3,227,500 |
| 2026-06-12 | 53.66 | 54.21 | 52.25 | 53.34 | -0.80% | 2,521,800 |
| 2026-06-11 | 49.55 | 53.78 | 49.36 | 53.77 | +8.98% | 3,367,600 |
| 2026-06-10 | 49.62 | 51.72 | 48.80 | 49.34 | -0.80% | 2,794,400 |
| 2026-06-09 | 46.43 | 50.12 | 45.95 | 49.74 | +8.30% | 4,010,700 |
| 2026-06-08 | 46.88 | 48.03 | 45.86 | 45.93 | -3.12% | 3,756,200 |
| 2026-06-05 | 48.34 | 49.39 | 46.97 | 47.41 | -3.05% | 2,087,400 |
| 2026-06-04 | 50.79 | 51.02 | 48.71 | 48.90 | -1.33% | 2,170,500 |
| 2026-06-03 | 49.84 | 50.51 | 49.52 | 49.56 | -1.98% | 1,942,700 |
| 2026-06-02 | 50.33 | 50.88 | 49.54 | 50.56 | -0.12% | 1,357,700 |
| 2026-06-01 | 50.63 | 51.32 | 49.37 | 50.62 | -1.52% | 2,088,700 |
| 2026-05-29 | 51.84 | 52.56 | 50.91 | 51.40 | -0.04% | 2,622,200 |
| 2026-05-28 | 49.08 | 51.63 | 48.26 | 51.42 | +3.48% | 2,781,000 |
| 2026-05-27 | 49.30 | 50.78 | 49.20 | 49.69 | +2.88% | 3,103,000 |
| 2026-05-26 | 49.06 | 50.10 | 47.93 | 48.30 | +0.19% | 2,222,100 |
| 2026-05-22 | 48.16 | 49.19 | 47.28 | 48.21 | -0.43% | 2,195,000 |
| 2026-05-21 | 46.19 | 49.50 | 45.72 | 48.42 | +2.93% | 2,944,100 |
| 2026-05-20 | 44.15 | 47.07 | 42.64 | 47.04 | +6.38% | 2,888,200 |
| 2026-05-19 | 44.55 | 44.80 | 43.02 | 44.22 | -1.69% | 3,372,000 |
| 2026-05-18 | 44.55 | 46.04 | 43.99 | 44.98 | +3.43% | 2,996,400 |
| 2026-05-15 | 45.31 | 45.64 | 43.33 | 43.49 | -4.98% | 4,533,700 |
| 2026-05-14 | 46.39 | 47.21 | 45.36 | 45.77 | +0.35% | 2,809,900 |
| 2026-05-13 | 47.25 | 47.37 | 44.28 | 45.61 | -4.28% | 5,178,300 |
| 2026-05-12 | 48.97 | 49.41 | 47.55 | 47.65 | -2.28% | 2,880,600 |
| 2026-05-11 | 50.82 | 51.21 | 48.45 | 48.76 | -5.74% | 4,157,100 |
| 2026-05-08 | 51.28 | 52.70 | 50.84 | 51.73 | +0.41% | 3,044,100 |
| 2026-05-07 | 51.50 | 52.80 | 49.89 | 51.52 | +0.98% | 3,911,000 |
| 2026-05-06 | 50.19 | 51.31 | 49.59 | 51.02 | +5.63% | 3,478,600 |
| 2026-05-05 | 49.15 | 49.47 | 47.82 | 48.30 | +0.17% | 4,458,500 |
| 2026-05-04 | 50.28 | 50.98 | 48.00 | 48.22 | -4.65% | 3,366,000 |
| 2026-05-01 | 48.31 | 51.86 | 46.69 | 50.57 | +4.48% | 6,977,400 |
| 2026-04-30 | 47.95 | 48.99 | 47.35 | 48.40 | +1.53% | 3,464,100 |
| 2026-04-29 | 48.51 | 48.85 | 46.53 | 47.67 | -3.52% | 3,339,100 |
| 2026-04-28 | 50.09 | 50.73 | 48.75 | 49.41 | -0.80% | 1,912,600 |
| 2026-04-27 | 51.36 | 52.19 | 49.21 | 49.81 | -2.49% | 2,218,100 |
| 2026-04-24 | 50.02 | 52.54 | 49.91 | 51.08 | +0.26% | 2,107,300 |
| 2026-04-23 | 51.21 | 52.07 | 50.06 | 50.95 | -1.43% | 2,682,100 |
| 2026-04-22 | 53.84 | 53.95 | 51.20 | 51.69 | -2.18% | 1,578,200 |
| 2026-04-21 | 54.46 | 55.64 | 52.35 | 52.84 | -3.21% | 2,156,700 |
| 2026-04-20 | 53.79 | 54.92 | 52.37 | 54.59 | +0.96% | 2,050,500 |
| 2026-04-17 | 52.93 | 56.55 | 52.91 | 54.07 | +2.64% | 3,345,200 |
| 2026-04-16 | 53.33 | 53.99 | 52.17 | 52.68 | -0.96% | 2,324,700 |
| 2026-04-15 | 53.55 | 53.92 | 52.39 | 53.19 | -0.13% | 1,912,900 |
| 2026-04-14 | 50.55 | 53.46 | 50.02 | 53.26 | +6.10% | 3,035,700 |
| 2026-04-13 | 51.36 | 51.50 | 49.31 | 50.20 | -2.86% | 4,248,600 |
| 2026-04-10 | 52.83 | 53.00 | 51.43 | 51.68 | -1.67% | 2,284,500 |
| 2026-04-09 | 50.51 | 52.65 | 49.73 | 52.56 | +2.80% | 2,484,300 |
| 2026-04-08 | 51.87 | 54.20 | 50.89 | 51.13 | +7.30% | 4,218,500 |
| 2026-04-07 | 48.85 | 49.09 | 46.69 | 47.65 | -3.50% | 5,299,200 |
| 2026-04-06 | 46.51 | 49.56 | 46.51 | 49.38 | +4.02% | 3,390,500 |
| 2026-04-02 | 47.57 | 50.17 | 46.47 | 47.47 | -3.56% | 3,398,600 |
| 2026-04-01 | 50.71 | 51.13 | 49.07 | 49.22 | -3.11% | 3,476,900 |
| 2026-03-31 | 50.64 | 52.16 | 49.34 | 50.80 | +2.94% | 4,429,006 |
| 2026-03-30 | 50.23 | 50.86 | 49.23 | 49.35 | -1.83% | 2,128,561 |
| 2026-03-27 | 52.28 | 52.36 | 49.87 | 50.27 | -4.45% | 2,716,154 |
| 2026-03-26 | 51.98 | 53.77 | 51.97 | 52.61 | -0.30% | 3,801,369 |
| 2026-03-25 | 52.52 | 53.08 | 50.51 | 52.77 | +2.63% | 2,433,692 |
| 2026-03-24 | 51.00 | 52.35 | 50.15 | 51.42 | -1.81% | 2,258,862 |
| 2026-03-23 | 53.00 | 53.89 | 52.00 | 52.37 | +4.53% | 2,637,324 |
| 2026-03-20 | 52.56 | 53.13 | 49.89 | 50.10 | -5.93% | 3,939,230 |
| 2026-03-19 | 52.47 | 53.91 | 51.53 | 53.26 | -1.70% | 3,526,372 |
| 2026-03-18 | 55.45 | 56.64 | 54.10 | 54.18 | -3.94% | 2,962,785 |
| 2026-03-17 | 58.67 | 59.28 | 56.38 | 56.40 | -2.24% | 1,706,434 |
| 2026-03-16 | 57.75 | 58.20 | 57.11 | 57.69 | +1.21% | 1,819,720 |
| 2026-03-13 | 56.49 | 57.48 | 56.19 | 57.00 | +2.30% | 1,560,743 |
| 2026-03-12 | 56.95 | 58.14 | 55.52 | 55.72 | -4.08% | 2,133,906 |
| 2026-03-11 | 59.58 | 59.98 | 57.87 | 58.09 | -2.75% | 1,782,218 |
| 2026-03-10 | 59.07 | 61.97 | 58.80 | 59.73 | -0.13% | 3,036,617 |
| 2026-03-09 | 58.57 | 59.88 | 55.82 | 59.81 | -0.50% | 4,298,189 |
| 2026-03-06 | 61.53 | 61.55 | 58.51 | 60.11 | -4.05% | 2,706,883 |
| 2026-03-05 | 63.05 | 64.19 | 62.06 | 62.65 | -2.31% | 2,083,731 |
| 2026-03-04 | 66.58 | 67.62 | 63.78 | 64.13 | -3.39% | 1,869,258 |
| 2026-03-03 | 63.84 | 66.87 | 63.08 | 66.38 | -0.54% | 1,555,934 |
| 2026-03-02 | 67.10 | 68.15 | 65.70 | 66.74 | -3.40% | 1,342,524 |
| 2026-02-27 | 69.19 | 69.91 | 67.64 | 69.09 | -1.50% | 1,405,799 |
| 2026-02-26 | 69.42 | 70.31 | 68.48 | 70.14 | +2.38% | 1,327,049 |
| 2026-02-25 | 69.31 | 69.75 | 66.69 | 68.51 | -1.58% | 2,484,605 |
| 2026-02-24 | 68.61 | 71.14 | 68.61 | 69.61 | +1.86% | 2,354,382 |
| 2026-02-23 | 68.76 | 68.87 | 65.36 | 68.34 | -0.94% | 3,049,300 |
| 2026-02-20 | 68.58 | 73.10 | 66.54 | 68.99 | +4.34% | 5,692,810 |
| 2026-02-19 | 68.79 | 69.47 | 66.01 | 66.12 | -5.48% | 3,947,507 |
| 2026-02-18 | 68.42 | 71.69 | 67.61 | 69.95 | +1.01% | 2,376,830 |
| 2026-02-17 | 70.33 | 71.52 | 66.50 | 69.25 | -1.35% | 2,098,096 |
| 2026-02-13 | 69.87 | 71.83 | 69.25 | 70.20 | +1.27% | 1,803,817 |
| 2026-02-12 | 69.60 | 71.68 | 68.26 | 69.32 | +0.54% | 2,419,681 |
| 2026-02-11 | 68.05 | 70.60 | 67.25 | 68.95 | -2.46% | 3,139,398 |
| 2026-02-10 | 68.90 | 72.24 | 67.59 | 70.69 | +3.80% | 3,029,151 |
| 2026-02-09 | 69.42 | 69.51 | 67.19 | 68.10 | -1.84% | 2,792,654 |
| 2026-02-06 | 67.45 | 69.56 | 67.00 | 69.38 | +4.10% | 1,963,274 |
| 2026-02-05 | 69.68 | 70.67 | 66.22 | 66.65 | -4.92% | 2,146,659 |
| 2026-02-04 | 68.27 | 71.25 | 67.70 | 70.10 | +4.60% | 2,301,226 |
| 2026-02-03 | 65.25 | 71.32 | 65.25 | 67.02 | +2.10% | 2,458,448 |
| 2026-02-02 | 65.52 | 66.33 | 63.33 | 65.64 | -0.49% | 2,610,384 |
| 2026-01-30 | 67.82 | 68.60 | 65.40 | 65.96 | -3.37% | 2,569,680 |
| 2026-01-29 | 68.96 | 69.97 | 66.91 | 68.26 | -1.53% | 2,414,311 |
| 2026-01-28 | 72.00 | 72.09 | 69.01 | 69.32 | -3.51% | 2,260,276 |
| 2026-01-27 | 70.29 | 72.18 | 69.99 | 71.84 | +1.20% | 2,510,342 |
| 2026-01-26 | 74.93 | 75.74 | 70.43 | 70.99 | -5.65% | 2,819,839 |
| 2026-01-23 | 75.51 | 75.72 | 73.91 | 75.24 | -0.86% | 1,418,092 |
| 2026-01-22 | 75.81 | 76.96 | 74.99 | 75.89 | +1.12% | 1,656,880 |
| 2026-01-21 | 73.04 | 76.50 | 72.90 | 75.05 | +3.65% | 2,126,440 |
| 2026-01-20 | 74.19 | 75.74 | 72.33 | 72.41 | -4.81% | 2,678,908 |
| 2026-01-16 | 77.46 | 77.46 | 74.70 | 76.07 | +0.73% | 2,139,985 |
| 2026-01-15 | 75.88 | 76.37 | 74.33 | 75.52 | +0.20% | 3,497,018 |
| 2026-01-14 | 75.56 | 77.26 | 74.13 | 75.37 | -1.67% | 3,486,608 |
| 2026-01-13 | 74.92 | 76.95 | 74.10 | 76.65 | +1.93% | 2,065,111 |
| 2026-01-12 | 72.00 | 76.70 | 71.86 | 75.20 | +3.38% | 5,567,766 |
| 2026-01-09 | 68.97 | 72.98 | 68.12 | 72.74 | +7.97% | 4,980,742 |
| 2026-01-08 | 63.56 | 69.95 | 63.05 | 67.37 | +4.11% | 3,178,890 |
| 2026-01-07 | 66.31 | 68.00 | 63.83 | 64.71 | -1.64% | 2,236,040 |
| 2026-01-06 | 63.05 | 66.22 | 62.51 | 65.79 | +3.02% | 1,915,610 |
| 2026-01-05 | 63.00 | 65.66 | 62.13 | 63.86 | +1.41% | 2,912,499 |
| 2026-01-02 | 61.29 | 63.61 | 61.19 | 62.97 | +3.42% | 2,116,651 |
| 2025-12-31 | 61.17 | 61.72 | 60.63 | 60.89 | -0.75% | 1,365,573 |
| 2025-12-30 | 61.62 | 62.01 | 60.63 | 61.35 | -0.98% | 1,652,168 |
| 2025-12-29 | 62.53 | 62.72 | 61.56 | 61.96 | -1.12% | 1,875,446 |
| 2025-12-26 | 63.01 | 63.22 | 61.88 | 62.66 | -0.87% | 1,414,185 |
| 2025-12-24 | 62.96 | 63.81 | 62.56 | 63.21 | +0.70% | 765,639 |
| 2025-12-23 | 63.35 | 63.61 | 62.17 | 62.77 | -1.31% | 1,264,564 |
| 2025-12-22 | 62.12 | 63.73 | 62.07 | 63.60 | +2.17% | 2,082,961 |
| 2025-12-19 | 61.16 | 62.27 | 60.38 | 62.25 | +1.78% | 3,782,394 |
| 2025-12-18 | 62.08 | 63.34 | 60.72 | 61.16 | +1.06% | 2,292,760 |
| 2025-12-17 | 60.80 | 61.41 | 60.11 | 60.52 | -1.50% | 3,461,654 |
| 2025-12-16 | 62.61 | 62.61 | 59.68 | 61.44 | -1.25% | 3,373,066 |
| 2025-12-15 | 61.36 | 62.38 | 60.52 | 62.22 | +1.73% | 3,403,352 |
| 2025-12-12 | 63.50 | 64.11 | 60.73 | 61.16 | -2.78% | 2,046,104 |
| 2025-12-11 | 62.58 | 65.30 | 62.28 | 62.91 | +1.53% | 2,300,347 |
| 2025-12-10 | 61.37 | 63.19 | 60.72 | 61.96 | +0.99% | 2,856,345 |
| 2025-12-09 | 61.45 | 63.15 | 61.26 | 61.35 | -0.79% | 2,823,194 |
| 2025-12-08 | 63.55 | 63.91 | 61.62 | 61.84 | -2.58% | 2,356,324 |
| 2025-12-05 | 65.02 | 65.30 | 63.22 | 63.48 | -2.26% | 2,506,752 |
| 2025-12-04 | 66.89 | 67.72 | 64.78 | 64.95 | -2.04% | 2,141,023 |
| 2025-12-03 | 64.47 | 67.09 | 64.36 | 66.30 | +2.90% | 1,853,834 |
| 2025-12-02 | 64.68 | 65.49 | 64.38 | 64.43 | -0.37% | 2,236,350 |
| 2025-12-01 | 62.73 | 66.42 | 62.73 | 64.67 | +1.65% | 2,686,170 |
| 2025-11-28 | 64.60 | 65.24 | 63.48 | 63.62 | -1.82% | 1,214,680 |
| 2025-11-26 | 63.41 | 65.70 | 63.33 | 64.80 | +1.09% | 2,015,761 |
| 2025-11-25 | 61.30 | 64.44 | 61.17 | 64.10 | +5.65% | 2,292,306 |
| 2025-11-24 | 60.83 | 61.84 | 60.22 | 60.67 | +0.25% | 2,254,385 |
| 2025-11-21 | 58.32 | 62.16 | 58.16 | 60.52 | +5.27% | 2,437,586 |
| 2025-11-20 | 57.64 | 58.03 | 56.56 | 57.49 | +0.68% | 2,580,222 |
| 2025-11-19 | 58.58 | 58.74 | 56.73 | 57.10 | -1.64% | 2,003,108 |
| 2025-11-18 | 55.83 | 58.47 | 55.11 | 58.05 | +2.22% | 3,633,909 |
| 2025-11-17 | 58.99 | 59.72 | 56.56 | 56.79 | -5.38% | 2,854,379 |
| 2025-11-14 | 60.42 | 61.20 | 59.69 | 60.02 | -1.98% | 1,437,993 |
| 2025-11-13 | 63.40 | 64.64 | 61.00 | 61.23 | -3.04% | 2,118,780 |
| 2025-11-12 | 63.75 | 64.48 | 61.62 | 63.15 | +3.88% | 3,806,535 |
| 2025-11-11 | 59.95 | 61.33 | 59.34 | 60.79 | +2.03% | 1,997,905 |
| 2025-11-10 | 59.42 | 60.43 | 58.31 | 59.58 | +0.54% | 2,447,669 |
| 2025-11-07 | 58.01 | 59.80 | 58.01 | 59.26 | +0.68% | 1,444,472 |
| 2025-11-06 | 61.00 | 61.53 | 58.60 | 58.86 | -4.20% | 2,551,311 |
| 2025-11-05 | 61.83 | 62.36 | 59.74 | 61.44 | -0.37% | 3,533,141 |
| 2025-11-04 | 59.51 | 62.60 | 59.51 | 61.67 | +3.40% | 5,211,694 |
| 2025-11-03 | 61.96 | 62.31 | 59.21 | 59.64 | -4.55% | 5,569,545 |
| 2025-10-31 | 68.89 | 69.13 | 61.77 | 62.48 | -3.89% | 5,380,756 |
| 2025-10-30 | 69.01 | 69.42 | 64.66 | 65.01 | -5.89% | 4,015,536 |
| 2025-10-29 | 71.20 | 72.09 | 68.64 | 69.08 | -4.04% | 2,226,723 |
| 2025-10-28 | 72.24 | 72.93 | 71.63 | 71.99 | -0.84% | 2,794,913 |
| 2025-10-27 | 72.28 | 73.99 | 71.43 | 72.60 | +0.17% | 1,742,279 |
| 2025-10-24 | 72.59 | 73.37 | 72.03 | 72.48 | +1.81% | 2,363,030 |
| 2025-10-23 | 71.16 | 71.75 | 70.28 | 71.19 | -0.03% | 1,455,651 |
| 2025-10-22 | 71.78 | 72.27 | 70.98 | 71.21 | -1.78% | 2,706,772 |
| 2025-10-21 | 71.81 | 74.01 | 71.25 | 72.50 | +0.61% | 2,010,066 |
| 2025-10-20 | 71.76 | 72.90 | 71.46 | 72.06 | +1.05% | 1,305,921 |
| 2025-10-17 | 70.72 | 72.03 | 70.13 | 71.31 | +0.61% | 1,104,150 |
| 2025-10-16 | 71.55 | 71.84 | 69.75 | 70.88 | +0.04% | 1,189,648 |
| 2025-10-15 | 70.54 | 72.33 | 70.41 | 70.85 | +0.71% | 1,475,016 |
| 2025-10-14 | 68.09 | 70.80 | 67.01 | 70.35 | +1.40% | 2,220,006 |
| 2025-10-13 | 67.77 | 69.43 | 67.34 | 69.38 | +3.82% | 2,583,531 |
| 2025-10-10 | 69.98 | 69.98 | 66.69 | 66.83 | -3.36% | 3,074,696 |
| 2025-10-09 | 69.87 | 70.29 | 69.07 | 69.15 | -1.91% | 2,025,222 |
| 2025-10-08 | 70.38 | 70.83 | 69.65 | 70.50 | +0.17% | 2,259,294 |
| 2025-10-07 | 71.67 | 71.67 | 70.18 | 70.38 | -1.85% | 2,511,070 |
| 2025-10-06 | 73.83 | 74.08 | 70.82 | 71.71 | -2.65% | 2,078,905 |
| 2025-10-03 | 73.99 | 74.57 | 72.65 | 73.66 | -0.03% | 1,925,995 |
| 2025-10-02 | 72.68 | 74.61 | 72.68 | 73.68 | +0.57% | 1,722,213 |
| 2025-10-01 | 74.39 | 75.75 | 72.00 | 73.26 | -0.60% | 3,779,073 |
| 2025-09-30 | 75.67 | 75.67 | 73.45 | 73.70 | -2.02% | 2,840,088 |
| 2025-09-29 | 76.89 | 77.20 | 73.53 | 75.22 | -1.72% | 2,866,544 |
| 2025-09-26 | 77.06 | 77.78 | 76.38 | 76.54 | -0.53% | 1,509,529 |
| 2025-09-25 | 78.01 | 78.41 | 76.66 | 76.95 | -3.18% | 1,894,461 |
| 2025-09-24 | 81.16 | 82.16 | 79.47 | 79.48 | -3.05% | 1,893,664 |
| 2025-09-23 | 81.42 | 83.89 | 81.14 | 81.98 | +1.17% | 1,465,707 |
| 2025-09-22 | 82.85 | 82.85 | 81.00 | 81.03 | -2.81% | 1,845,559 |
| 2025-09-19 | 86.51 | 86.99 | 83.10 | 83.37 | -4.29% | 2,745,421 |
| 2025-09-18 | 85.64 | 87.63 | 85.25 | 87.11 | -0.08% | 2,061,727 |
| 2025-09-17 | 90.83 | 92.41 | 86.71 | 87.18 | -2.85% | 2,131,788 |
| 2025-09-16 | 90.50 | 91.20 | 88.98 | 89.74 | -0.57% | 1,418,583 |
| 2025-09-15 | 89.29 | 90.71 | 88.07 | 90.25 | +1.77% | 1,235,218 |
| 2025-09-12 | 89.25 | 90.70 | 88.68 | 88.68 | -1.92% | 1,761,825 |
| 2025-09-11 | 86.59 | 90.48 | 85.97 | 90.42 | +6.31% | 2,313,587 |
| 2025-09-10 | 86.55 | 87.48 | 84.33 | 85.05 | -2.03% | 1,274,319 |
| 2025-09-09 | 87.11 | 87.17 | 85.21 | 86.81 | -1.04% | 1,909,241 |
| 2025-09-08 | 86.92 | 88.45 | 86.46 | 87.72 | +0.29% | 2,949,261 |
| 2025-09-05 | 85.44 | 88.72 | 85.30 | 87.47 | +5.70% | 3,593,538 |
| 2025-09-04 | 78.92 | 83.77 | 78.77 | 82.75 | +5.41% | 2,543,993 |
| 2025-09-03 | 78.51 | 79.30 | 77.88 | 78.50 | -0.68% | 1,835,434 |
| 2025-09-02 | 79.87 | 80.25 | 78.35 | 79.04 | -3.52% | 2,687,506 |
| 2025-08-29 | 83.50 | 83.67 | 81.00 | 81.92 | -2.07% | 1,563,620 |
| 2025-08-28 | 82.86 | 83.90 | 81.84 | 83.65 | +1.36% | 2,145,861 |
| 2025-08-27 | 82.47 | 84.21 | 82.42 | 82.53 | -0.16% | 2,057,487 |
| 2025-08-26 | 83.20 | 83.64 | 82.16 | 82.66 | -0.37% | 2,129,334 |
| 2025-08-25 | 86.44 | 87.31 | 82.69 | 82.97 | -5.74% | 2,251,808 |
| 2025-08-22 | 81.30 | 88.73 | 80.00 | 88.02 | +8.84% | 3,883,772 |
| 2025-08-21 | 80.48 | 82.25 | 79.77 | 80.87 | -1.34% | 1,758,860 |
| 2025-08-20 | 84.85 | 85.87 | 81.78 | 81.97 | -3.41% | 3,485,654 |
| 2025-08-19 | 82.32 | 84.98 | 81.87 | 84.86 | +4.30% | 2,340,665 |
| 2025-08-18 | 83.28 | 83.48 | 81.31 | 81.36 | -2.48% | 1,535,576 |
| 2025-08-15 | 83.09 | 83.85 | 81.68 | 83.43 | +1.27% | 1,444,510 |
| 2025-08-14 | 83.41 | 83.93 | 81.49 | 82.38 | -4.12% | 1,940,919 |
| 2025-08-13 | 84.05 | 86.21 | 82.81 | 85.92 | +2.70% | 3,396,511 |
| 2025-08-12 | 79.85 | 83.80 | 79.25 | 83.66 | +6.86% | 2,725,122 |
| 2025-08-11 | 79.33 | 80.05 | 76.84 | 78.29 | -1.65% | 2,107,666 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.53%). Worst month: Oct (-9.65%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Floor Decor Holdings Inc's (FND) latest close?
62.69 on 2026-08-07, from the Closelook data lake's daily price record.
What is FND's 52-week high and low?
92.41 high and 42.64 low over the trailing 52 weeks, as of 2026-08-07.
What is Floor Decor Holdings Inc's strongest and weakest month historically?
Historically, FND's strongest calendar month has been Nov (average +7.53%) and its weakest Oct (average -9.65%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.