-
5 DAY PERFORMANCE
+1.71% -
1 MONTH PERFORMANCE
+10.95% -
3 MONTH PERFORMANCE
+23.51% -
6 MONTH PERFORMANCE
-5.28% -
YEAR-TO-DATE PERFORMANCE
+10.06% -
1 YEAR PERFORMANCE
+35.67%
Floor & Decor Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $121.98 | $122.77 (0.65%) | $123.79 | $121.45 | 855,454 | $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 |
| 08/20/2024 | $106.81 | $106.34 (-0.44%) | $108.02 | $104.96 | 728,608 | $11.38 B |
| 08/19/2024 | $105.18 | $107.25 (1.97%) | $108.18 | $105.12 | 1.31 M | $11.48 B |
| 08/16/2024 | $105.16 | $105.17 (0.01%) | $106.36 | $103.51 | 1.02 M | $11.26 B |
| 08/15/2024 | $106.00 | $105.52 (-0.45%) | $106.97 | $103.02 | 1.22 M | $11.30 B |
| 08/14/2024 | $104.53 | $103.12 (-1.35%) | $105.15 | $101.77 | 1.43 M | $11.04 B |
| 08/13/2024 | $99.59 | $103.91 (4.34%) | $104.22 | $99.46 | 1.86 M | $11.12 B |
| 08/12/2024 | $99.69 | $99.53 (-0.16%) | $99.88 | $97.20 | 1.36 M | $10.65 B |
| 08/09/2024 | $99.10 | $99.62 (0.52%) | $100.00 | $97.90 | 1.18 M | $10.66 B |
| 08/08/2024 | $96.98 | $98.85 (1.93%) | $99.45 | $96.57 | 1.05 M | $10.58 B |
| 08/07/2024 | $98.55 | $96.48 (-2.1%) | $100.11 | $95.99 | 2.29 M | $10.33 B |
| 08/06/2024 | $97.85 | $97.28 (-0.58%) | $98.86 | $94.49 | 1.53 M | $10.41 B |
| 08/05/2024 | $91.73 | $97.04 (5.79%) | $98.65 | $90.55 | 3.33 M | $10.39 B |
| 08/02/2024 | $95.29 | $97.89 (2.73%) | $98.59 | $89.06 | 4.63 M | $10.48 B |
| 08/01/2024 | $98.07 | $94.14 (-4.01%) | $99.25 | $92.90 | 2.73 M | $10.08 B |
| 07/31/2024 | $96.90 | $98.00 (1.14%) | $100.74 | $94.93 | 2.26 M | $10.49 B |
| 07/30/2024 | $97.01 | $95.74 (-1.31%) | $97.94 | $94.51 | 2.53 M | $10.25 B |
| 07/29/2024 | $96.64 | $97.36 (0.75%) | $97.65 | $95.20 | 1.95 M | $10.40 B |
| 07/26/2024 | $95.03 | $96.05 (1.07%) | $98.32 | $94.42 | 2.00 M | $10.26 B |
| 07/25/2024 | $90.87 | $93.44 (2.83%) | $95.93 | $90.27 | 1.99 M | $9.98 B |
| 07/24/2024 | $93.19 | $91.08 (-2.26%) | $94.30 | $90.95 | 1.24 M | $9.72 B |
| 07/23/2024 | $93.44 | $93.93 (0.52%) | $95.15 | $92.98 | 1.24 M | $10.03 B |
| 07/22/2024 | $94.23 | $93.97 (-0.28%) | $95.90 | $92.19 | 1.74 M | $10.03 B |
| 07/19/2024 | $93.08 | $92.64 (-0.47%) | $95.15 | $92.07 | 1.33 M | $9.89 B |
| 07/18/2024 | $94.08 | $93.68 (-0.43%) | $98.52 | $92.86 | 1.81 M | $10.00 B |
| 07/17/2024 | $92.73 | $94.00 (1.37%) | $96.42 | $92.60 | 2.28 M | $10.04 B |
| 07/16/2024 | $91.83 | $94.90 (3.34%) | $95.35 | $91.39 | 3.21 M | $10.13 B |
| 07/15/2024 | $94.38 | $90.54 (-4.07%) | $94.72 | $89.66 | 3.04 M | $9.67 B |
| 07/12/2024 | $95.47 | $94.72 (-0.79%) | $97.16 | $94.65 | 2.49 M | $10.11 B |
| 07/11/2024 | $95.14 | $95.97 (0.87%) | $97.30 | $93.95 | 3.96 M | $10.25 B |
| 07/10/2024 | $89.89 | $91.25 (1.51%) | $92.17 | $89.15 | 3.10 M | $9.74 B |
| 07/09/2024 | $92.09 | $89.87 (-2.41%) | $92.47 | $89.81 | 2.23 M | $9.60 B |
| 07/08/2024 | $93.73 | $92.21 (-1.62%) | $94.34 | $91.10 | 3.01 M | $9.85 B |
| 07/05/2024 | $97.25 | $93.19 (-4.17%) | $97.60 | $93.10 | 1.89 M | $9.95 B |
| 07/03/2024 | $96.71 | $96.98 (0.28%) | $98.10 | $96.28 | 1.55 M | $10.35 B |
| 07/02/2024 | $94.18 | $96.07 (2.01%) | $96.11 | $93.10 | 2.06 M | $10.26 B |
| 07/01/2024 | $98.00 | $95.27 (-2.79%) | $98.85 | $94.73 | 2.39 M | $10.17 B |