NYSE:FND
Floor & Decor Holdings Inc Stock Price (Quote)
$109.29
-1.04 (-0.94%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $105.13 | $129.79 | Wednesday, 1st May 2024 FND stock ended at $109.29. This is 0.94% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.86% from a day low at $106.70 to a day high of $111.89. |
| 90 days | $100.07 | $135.67 | |
| 52 weeks | $76.30 | $135.67 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $110.10 | $111.89 | $106.70 | $109.29 | 1 441 907 |
| Apr 30, 2024 | $109.29 | $110.85 | $108.68 | $110.33 | 959 490 |
| Apr 29, 2024 | $111.47 | $112.67 | $110.43 | $111.26 | 1 124 706 |
| Apr 26, 2024 | $108.64 | $111.69 | $108.13 | $110.93 | 1 052 247 |
| Apr 25, 2024 | $106.53 | $108.25 | $105.13 | $108.06 | 1 148 668 |
| Apr 24, 2024 | $109.62 | $111.50 | $108.30 | $109.66 | 1 130 534 |
| Apr 23, 2024 | $108.72 | $111.41 | $108.49 | $109.97 | 1 217 704 |
| Apr 22, 2024 | $109.25 | $109.27 | $106.56 | $108.51 | 1 003 130 |
| Apr 19, 2024 | $109.05 | $110.46 | $106.88 | $108.10 | 792 361 |
| Apr 18, 2024 | $109.42 | $112.16 | $108.96 | $109.58 | 1 280 330 |
| Apr 17, 2024 | $109.00 | $110.29 | $107.95 | $108.43 | 1 181 889 |
| Apr 16, 2024 | $109.28 | $110.23 | $107.80 | $108.14 | 1 436 571 |
| Apr 15, 2024 | $113.82 | $114.35 | $109.72 | $110.31 | 1 256 787 |
| Apr 12, 2024 | $113.08 | $114.02 | $112.04 | $112.43 | 1 171 083 |
| Apr 11, 2024 | $114.98 | $115.40 | $113.08 | $114.69 | 1 154 904 |
| Apr 10, 2024 | $113.55 | $116.81 | $112.48 | $114.08 | 1 851 522 |
| Apr 09, 2024 | $122.80 | $123.23 | $121.26 | $122.75 | 724 296 |
| Apr 08, 2024 | $119.44 | $121.62 | $119.05 | $121.61 | 932 119 |
| Apr 05, 2024 | $118.77 | $120.15 | $118.15 | $119.19 | 961 913 |
| Apr 04, 2024 | $122.72 | $122.72 | $118.78 | $119.40 | 1 001 761 |
| Apr 03, 2024 | $120.64 | $123.57 | $120.64 | $121.06 | 769 245 |
| Apr 02, 2024 | $123.87 | $123.87 | $121.04 | $121.39 | 1 315 454 |
| Apr 01, 2024 | $129.02 | $129.79 | $126.43 | $126.69 | 845 487 |
| Mar 28, 2024 | $129.99 | $130.57 | $128.29 | $129.62 | 600 679 |
| Mar 27, 2024 | $130.50 | $131.76 | $128.17 | $129.65 | 1 067 248 |
