-
5 DAY PERFORMANCE
+4.06% -
1 MONTH PERFORMANCE
+0.73% -
3 MONTH PERFORMANCE
-1.47% -
6 MONTH PERFORMANCE
-8.35% -
YEAR-TO-DATE PERFORMANCE
-4.02% -
1 YEAR PERFORMANCE
+19.51%
Floor & Decor Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $104.84 | $107.07 (2.12%) | $107.42 | $104.26 | 1.01 M | |
| 11/20/2024 | $99.47 | $103.48 (4.03%) | $104.90 | $97.76 | 4.64 M | $11.08 B |
| 11/19/2024 | $101.28 | $99.55 (-1.71%) | $102.19 | $99.36 | 2.43 M | $10.66 B |
| 11/18/2024 | $101.85 | $102.45 (0.59%) | $103.92 | $100.90 | 1.79 M | $10.97 B |
| 11/15/2024 | $102.65 | $102.89 (0.23%) | $103.38 | $101.27 | 1.99 M | $11.01 B |
| 11/14/2024 | $102.53 | $102.25 (-0.27%) | $104.11 | $101.48 | 3.71 M | $10.95 B |
| 11/13/2024 | $103.20 | $102.40 (-0.78%) | $103.95 | $101.69 | 1.67 M | $10.96 B |
| 11/12/2024 | $104.18 | $101.59 (-2.49%) | $105.15 | $101.38 | 1.33 M | $10.87 B |
| 11/11/2024 | $101.16 | $104.26 (3.06%) | $105.38 | $100.69 | 1.83 M | $11.16 B |
| 11/08/2024 | $101.93 | $100.49 (-1.41%) | $101.93 | $98.54 | 1.54 M | $10.76 B |
| 11/07/2024 | $102.34 | $101.31 (-1.01%) | $104.96 | $101.00 | 2.26 M | $10.84 B |
| 11/06/2024 | $100.00 | $101.09 (1.09%) | $102.36 | $94.43 | 5.57 M | $10.82 B |
| 11/05/2024 | $108.46 | $108.72 (0.24%) | $109.58 | $106.61 | 1.20 M | $11.64 B |
| 11/04/2024 | $103.45 | $109.49 (5.84%) | $109.90 | $103.25 | 2.15 M | $11.72 B |
| 11/01/2024 | $103.00 | $103.76 (0.74%) | $105.44 | $102.27 | 1.19 M | $11.11 B |
| 10/31/2024 | $105.84 | $103.05 (-2.64%) | $109.16 | $101.38 | 1.91 M | $11.03 B |
| 10/30/2024 | $100.20 | $100.88 (0.68%) | $101.00 | $98.45 | 2.26 M | $10.80 B |
| 10/29/2024 | $99.50 | $100.12 (0.62%) | $101.56 | $97.64 | 2.13 M | $10.72 B |
| 10/28/2024 | $103.74 | $101.84 (-1.83%) | $104.21 | $101.46 | 2.23 M | $10.90 B |
| 10/25/2024 | $104.09 | $102.02 (-1.99%) | $105.04 | $101.77 | 1.59 M | $10.92 B |
| 10/24/2024 | $104.78 | $104.03 (-0.72%) | $105.63 | $103.77 | 1.25 M | $11.14 B |
| 10/23/2024 | $103.92 | $103.81 (-0.11%) | $104.47 | $102.55 | 1.63 M | $11.11 B |
| 10/22/2024 | $104.73 | $104.18 (-0.53%) | $105.36 | $102.32 | 2.59 M | $11.15 B |
| 10/21/2024 | $109.70 | $106.29 (-3.11%) | $110.28 | $105.77 | 1.28 M | $11.38 B |
| 10/18/2024 | $109.81 | $110.04 (0.21%) | $110.51 | $108.41 | 957,336 | $11.78 B |
| 10/17/2024 | $112.53 | $108.37 (-3.7%) | $113.13 | $108.15 | 1.22 M | $11.60 B |
| 10/16/2024 | $113.80 | $112.98 (-0.72%) | $114.34 | $112.39 | 743,200 | $12.09 B |
| 10/15/2024 | $113.16 | $113.15 (-0.01%) | $116.01 | $112.34 | 1.11 M | $12.11 B |
| 10/14/2024 | $111.75 | $112.75 (0.89%) | $113.10 | $109.99 | 960,900 | $12.07 B |
| 10/11/2024 | $111.28 | $111.82 (0.49%) | $114.16 | $111.11 | 748,700 | $11.97 B |
| 10/10/2024 | $112.82 | $112.43 (-0.35%) | $113.80 | $110.28 | 1.75 M | $12.04 B |
| 10/09/2024 | $115.23 | $114.81 (-0.36%) | $116.09 | $113.76 | 1.19 M | $12.29 B |
| 10/08/2024 | $112.23 | $114.71 (2.21%) | $117.04 | $112.23 | 1.15 M | $12.28 B |
| 10/07/2024 | $111.28 | $112.00 (0.65%) | $112.29 | $109.75 | 1.49 M | $11.99 B |
| 10/04/2024 | $119.26 | $111.96 (-6.12%) | $119.53 | $111.55 | 1.98 M | $11.98 B |
| 10/03/2024 | $119.91 | $118.21 (-1.42%) | $121.14 | $117.67 | 843,632 | $12.65 B |
| 10/02/2024 | $120.17 | $120.77 (0.5%) | $121.12 | $119.39 | 665,442 | $12.93 B |
| 10/01/2024 | $123.27 | $121.28 (-1.61%) | $124.45 | $120.46 | 945,701 | $12.98 B |
| 09/30/2024 | $122.81 | $124.17 (1.11%) | $124.68 | $122.03 | 1.05 M | $13.29 B |
| 09/27/2024 | $121.98 | $122.77 (0.65%) | $123.79 | $121.45 | 858,633 | $13.14 B |
| 09/26/2024 | $120.38 | $120.99 (0.51%) | $121.35 | $117.72 | 994,321 | $12.95 B |
| 09/25/2024 | $120.65 | $118.52 (-1.77%) | $120.73 | $118.06 | 719,734 | $12.69 B |
| 09/24/2024 | $120.99 | $120.72 (-0.22%) | $121.24 | $119.54 | 785,267 | $12.92 B |
| 09/23/2024 | $120.78 | $119.74 (-0.86%) | $120.78 | $118.31 | 862,714 | $12.82 B |
| 09/20/2024 | $120.37 | $119.62 (-0.62%) | $121.08 | $118.65 | 1.34 M | $12.80 B |
| 09/19/2024 | $120.36 | $120.63 (0.22%) | $120.85 | $118.18 | 1.01 M | $12.91 B |
| 09/18/2024 | $117.67 | $117.50 (-0.14%) | $121.19 | $114.92 | 1.29 M | $12.58 B |
| 09/17/2024 | $117.23 | $117.56 (0.28%) | $119.28 | $116.58 | 1.00 M | $12.58 B |
| 09/16/2024 | $114.39 | $116.63 (1.96%) | $117.21 | $114.39 | 1.06 M | $12.48 B |
| 09/13/2024 | $111.21 | $113.92 (2.44%) | $114.20 | $111.19 | 1.19 M | $12.19 B |
| 09/12/2024 | $107.05 | $109.42 (2.21%) | $109.84 | $105.79 | 1.05 M | $11.71 B |
| 09/11/2024 | $106.35 | $106.61 (0.24%) | $107.14 | $104.99 | 903,220 | $11.41 B |
| 09/10/2024 | $106.64 | $106.25 (-0.37%) | $107.14 | $104.75 | 781,312 | $11.37 B |
| 09/09/2024 | $105.65 | $106.44 (0.75%) | $108.10 | $104.01 | 819,100 | $11.39 B |
| 09/06/2024 | $105.78 | $105.87 (0.09%) | $108.51 | $104.70 | 904,909 | $11.33 B |
| 09/05/2024 | $106.68 | $105.50 (-1.11%) | $108.94 | $105.35 | 832,132 | $11.29 B |
| 09/04/2024 | $106.16 | $106.51 (0.33%) | $106.99 | $104.00 | 1.52 M | $11.40 B |
| 09/03/2024 | $111.99 | $108.01 (-3.55%) | $113.39 | $107.92 | 1.41 M | $11.56 B |
| 08/30/2024 | $112.61 | $112.44 (-0.15%) | $112.85 | $109.32 | 752,930 | $12.04 B |
| 08/29/2024 | $112.41 | $110.66 (-1.56%) | $112.62 | $110.32 | 790,400 | $11.85 B |
| 08/28/2024 | $110.40 | $111.00 (0.54%) | $111.65 | $109.64 | 900,000 | $11.88 B |
| 08/27/2024 | $109.92 | $110.92 (0.91%) | $111.64 | $109.40 | 1.18 M | $11.87 B |
| 08/26/2024 | $112.36 | $111.02 (-1.19%) | $112.62 | $110.25 | 778,027 | $11.88 B |
| 08/23/2024 | $107.31 | $111.65 (4.04%) | $112.28 | $107.04 | 842,954 | $11.95 B |
| 08/22/2024 | $107.86 | $106.50 (-1.26%) | $109.04 | $106.25 | 815,500 | $11.40 B |
| 08/21/2024 | $107.70 | $108.67 (0.9%) | $108.77 | $106.81 | 715,121 | $11.63 B |