5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
-2.07%
3 MONTH PERFORMANCE
-17.66%
6 MONTH PERFORMANCE
-32.39%
YEAR-TO-DATE PERFORMANCE
-27.32%
1 YEAR PERFORMANCE
-39.61%
Floor & Decor Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $73.23 | $72.50 (-1%) | $74.18 | $71.96 | 1.31 M | $7.76 B |
| 06/04/2025 | $73.07 | $73.33 (0.36%) | $74.33 | $72.50 | 1.52 M | $7.85 B |
| 06/03/2025 | $70.40 | $73.08 (3.81%) | $73.14 | $69.22 | 1.87 M | $7.83 B |
| 06/02/2025 | $70.96 | $70.09 (-1.23%) | $71.34 | $68.46 | 2.31 M | $7.50 B |
| 05/30/2025 | $72.52 | $71.69 (-1.14%) | $72.78 | $71.13 | 1.57 M | $7.68 B |
| 05/29/2025 | $73.49 | $72.91 (-0.79%) | $73.97 | $71.98 | 1.55 M | $7.81 B |
| 05/28/2025 | $73.00 | $71.54 (-2%) | $73.16 | $71.51 | 1.48 M | $7.66 B |
| 05/27/2025 | $74.50 | $73.10 (-1.88%) | $74.50 | $72.52 | 1.76 M | $7.83 B |
| 05/23/2025 | $72.00 | $73.31 (1.82%) | $74.15 | $72.00 | 1.63 M | $7.85 B |
| 05/22/2025 | $73.71 | $74.11 (0.54%) | $74.80 | $73.06 | 2.04 M | $7.94 B |
| 05/21/2025 | $77.40 | $74.42 (-3.85%) | $77.64 | $74.09 | 1.79 M | $7.97 B |
| 05/20/2025 | $79.69 | $79.22 (-0.59%) | $80.19 | $78.65 | 1.70 M | $8.48 B |
| 05/19/2025 | $77.34 | $79.16 (2.35%) | $79.49 | $77.26 | 1.65 M | $8.48 B |
| 05/16/2025 | $79.03 | $79.54 (0.65%) | $79.60 | $77.77 | 3.11 M | $8.52 B |
| 05/15/2025 | $79.12 | $78.40 (-0.91%) | $79.89 | $77.94 | 1.85 M | $8.39 B |
| 05/14/2025 | $81.38 | $79.96 (-1.74%) | $81.90 | $79.75 | 1.58 M | $8.56 B |
| 05/13/2025 | $84.52 | $81.50 (-3.57%) | $85.09 | $81.26 | 2.36 M | $8.73 B |
| 05/12/2025 | $82.13 | $83.80 (2.03%) | $86.23 | $81.86 | 4.24 M | $8.97 B |
| 05/09/2025 | $75.19 | $75.35 (0.21%) | $76.09 | $74.87 | 1.79 M | $8.07 B |
| 05/08/2025 | $74.16 | $75.19 (1.39%) | $76.17 | $73.03 | 1.90 M | $8.05 B |
| 05/07/2025 | $73.62 | $73.40 (-0.3%) | $74.67 | $72.84 | 1.97 M | $7.86 B |
| 05/06/2025 | $72.87 | $73.13 (0.36%) | $74.91 | $72.78 | 2.28 M | $7.83 B |
| 05/05/2025 | $73.49 | $74.00 (0.69%) | $75.11 | $72.85 | 3.28 M | $7.92 B |
| 05/02/2025 | $72.65 | $74.06 (1.94%) | $77.84 | $71.00 | 6.10 M | $7.93 B |
| 05/01/2025 | $72.76 | $72.25 (-0.7%) | $73.76 | $71.63 | 3.50 M | $7.74 B |
| 04/30/2025 | $71.30 | $71.44 (0.2%) | $71.79 | $70.42 | 3.13 M | $7.65 B |
| 04/29/2025 | $71.75 | $72.50 (1.05%) | $72.98 | $71.42 | 3.01 M | $7.76 B |
| 04/28/2025 | $72.80 | $72.50 (-0.41%) | $74.24 | $71.81 | 2.56 M | $7.76 B |
| 04/25/2025 | $72.44 | $72.67 (0.32%) | $73.10 | $71.70 | 1.54 M | $7.80 B |
| 04/24/2025 | $70.40 | $73.01 (3.71%) | $73.48 | $69.19 | 1.81 M | $7.83 B |
| 04/23/2025 | $71.61 | $69.75 (-2.6%) | $75.99 | $69.56 | 2.58 M | $7.48 B |
| 04/22/2025 | $67.56 | $68.30 (1.1%) | $69.26 | $67.26 | 2.64 M | $7.33 B |
| 04/21/2025 | $69.00 | $67.02 (-2.87%) | $69.61 | $66.09 | 2.41 M | $7.19 B |
| 04/17/2025 | $69.07 | $70.31 (1.8%) | $70.44 | $68.67 | 1.85 M | $7.54 B |
| 04/16/2025 | $71.00 | $69.00 (-2.82%) | $71.72 | $68.51 | 1.99 M | $7.40 B |
| 04/15/2025 | $73.00 | $72.00 (-1.37%) | $74.71 | $71.62 | 2.22 M | $7.73 B |
| 04/14/2025 | $76.51 | $73.04 (-4.54%) | $78.53 | $72.93 | 3.01 M | $7.84 B |
| 04/11/2025 | $74.03 | $75.04 (1.36%) | $75.10 | $70.48 | 2.25 M | $8.05 B |
| 04/10/2025 | $76.75 | $74.24 (-3.27%) | $76.90 | $71.15 | 2.84 M | $7.97 B |
| 04/09/2025 | $69.06 | $78.20 (13.23%) | $79.03 | $68.05 | 4.07 M | $8.39 B |
| 04/08/2025 | $74.84 | $69.89 (-6.61%) | $75.91 | $68.80 | 2.50 M | $7.50 B |
| 04/07/2025 | $70.41 | $72.96 (3.62%) | $76.27 | $68.85 | 5.20 M | $7.83 B |
| 04/04/2025 | $66.64 | $71.50 (7.29%) | $75.44 | $66.01 | 5.81 M | $7.67 B |
| 04/03/2025 | $74.55 | $70.27 (-5.74%) | $75.00 | $69.01 | 8.55 M | $7.54 B |
| 04/02/2025 | $78.76 | $82.07 (4.2%) | $83.59 | $78.76 | 1.60 M | $8.81 B |
| 04/01/2025 | $80.28 | $79.88 (-0.5%) | $80.72 | $78.04 | 1.53 M | $8.57 B |
| 03/31/2025 | $79.19 | $80.47 (1.62%) | $81.22 | $78.91 | 2.27 M | $8.63 B |
| 03/28/2025 | $83.21 | $80.40 (-3.38%) | $84.41 | $80.25 | 1.49 M | $8.63 B |
| 03/27/2025 | $82.58 | $83.43 (1.03%) | $84.32 | $81.77 | 1.48 M | $8.95 B |
| 03/26/2025 | $83.00 | $82.77 (-0.28%) | $83.51 | $81.62 | 1.66 M | $8.88 B |
| 03/25/2025 | $85.24 | $82.98 (-2.65%) | $85.68 | $82.09 | 2.07 M | $8.90 B |
| 03/24/2025 | $84.88 | $85.67 (0.93%) | $86.86 | $84.38 | 1.64 M | $9.19 B |
| 03/21/2025 | $82.67 | $84.18 (1.83%) | $84.37 | $80.82 | 2.14 M | $9.03 B |
| 03/20/2025 | $83.01 | $83.95 (1.13%) | $85.51 | $82.72 | 2.17 M | $9.01 B |
| 03/19/2025 | $83.90 | $82.97 (-1.11%) | $83.98 | $81.38 | 2.22 M | $8.90 B |
| 03/18/2025 | $84.94 | $83.99 (-1.12%) | $86.33 | $83.87 | 1.96 M | $9.01 B |
| 03/17/2025 | $85.19 | $85.83 (0.75%) | $87.44 | $83.64 | 1.90 M | $9.21 B |
| 03/14/2025 | $86.55 | $85.85 (-0.81%) | $87.03 | $84.44 | 1.55 M | $9.21 B |
| 03/13/2025 | $88.89 | $84.99 (-4.39%) | $89.08 | $84.07 | 2.61 M | $9.12 B |
| 03/12/2025 | $90.42 | $89.36 (-1.17%) | $93.93 | $87.69 | 1.69 M | $9.59 B |
| 03/11/2025 | $93.00 | $89.85 (-3.39%) | $93.00 | $87.47 | 1.80 M | $9.64 B |
| 03/10/2025 | $90.82 | $92.89 (2.28%) | $95.83 | $90.16 | 2.58 M | $9.97 B |
| 03/07/2025 | $90.46 | $91.21 (0.83%) | $91.62 | $87.39 | 1.64 M | $9.79 B |
| 03/06/2025 | $87.41 | $90.32 (3.33%) | $91.99 | $86.46 | 2.02 M | $9.69 B |
| 03/05/2025 | $87.25 | $88.01 (0.87%) | $88.59 | $85.86 | 1.86 M | $9.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
