5 DAY PERFORMANCE
-6.52%
1 MONTH PERFORMANCE
-16.48%
3 MONTH PERFORMANCE
-29.70%
6 MONTH PERFORMANCE
-36.25%
YEAR-TO-DATE PERFORMANCE
-29.64%
1 YEAR PERFORMANCE
-35.98%
Floor & Decor Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/04/2025 | $90.36 | $87.14 (-3.56%) | $91.00 | $86.17 | 3.08 M | $9.35 B |
| 03/03/2025 | $96.51 | $92.05 (-4.62%) | $97.36 | $91.44 | 1.62 M | $9.88 B |
| 02/28/2025 | $97.10 | $96.63 (-0.48%) | $98.24 | $95.02 | 1.46 M | $10.37 B |
| 02/27/2025 | $101.64 | $96.82 (-4.74%) | $101.82 | $96.43 | 2.10 M | $10.39 B |
| 02/26/2025 | $101.30 | $102.41 (1.1%) | $103.87 | $100.65 | 2.05 M | $10.99 B |
| 02/25/2025 | $98.50 | $100.29 (1.82%) | $101.73 | $98.45 | 2.65 M | $10.76 B |
| 02/24/2025 | $95.86 | $97.53 (1.74%) | $98.13 | $93.67 | 2.97 M | $10.46 B |
| 02/21/2025 | $103.82 | $94.27 (-9.2%) | $103.85 | $92.00 | 4.84 M | $10.12 B |
| 02/20/2025 | $94.73 | $92.84 (-2%) | $95.32 | $91.92 | 3.29 M | $9.96 B |
| 02/19/2025 | $96.83 | $95.33 (-1.55%) | $97.53 | $95.26 | 1.54 M | $10.23 B |
| 02/18/2025 | $96.93 | $98.70 (1.83%) | $98.78 | $96.64 | 1.44 M | $10.59 B |
| 02/14/2025 | $99.87 | $97.60 (-2.27%) | $102.49 | $97.26 | 1.73 M | $10.45 B |
| 02/13/2025 | $96.69 | $97.88 (1.23%) | $98.55 | $96.09 | 1.56 M | $10.48 B |
| 02/12/2025 | $93.74 | $95.93 (2.34%) | $95.93 | $92.16 | 2.28 M | $10.27 B |
| 02/11/2025 | $98.49 | $97.18 (-1.33%) | $99.22 | $96.20 | 1.27 M | $10.40 B |
| 02/10/2025 | $103.08 | $99.00 (-3.96%) | $104.66 | $97.75 | 1.28 M | $10.60 B |
| 02/07/2025 | $103.43 | $101.04 (-2.31%) | $103.56 | $99.96 | 1.33 M | $10.82 B |
| 02/06/2025 | $103.64 | $103.99 (0.34%) | $104.89 | $103.00 | 1.76 M | $11.13 B |
| 02/05/2025 | $100.65 | $103.45 (2.78%) | $103.61 | $98.99 | 1.52 M | $11.07 B |
| 02/04/2025 | $97.09 | $99.42 (2.4%) | $100.19 | $96.03 | 1.10 M | $10.64 B |
| 02/03/2025 | $96.50 | $96.57 (0.07%) | $97.50 | $93.31 | 2.31 M | $10.34 B |
| 01/31/2025 | $102.96 | $100.10 (-2.78%) | $103.96 | $99.78 | 1.27 M | $10.72 B |
| 01/30/2025 | $101.20 | $103.43 (2.2%) | $104.67 | $100.39 | 1.25 M | $11.07 B |
| 01/29/2025 | $104.33 | $102.13 (-2.11%) | $104.84 | $101.62 | 740,120 | $10.93 B |
| 01/28/2025 | $105.89 | $103.87 (-1.91%) | $106.35 | $103.86 | 926,074 | $11.12 B |
| 01/27/2025 | $104.25 | $106.50 (2.16%) | $108.76 | $104.24 | 1.61 M | $11.40 B |
| 01/24/2025 | $102.22 | $104.23 (1.97%) | $104.54 | $101.80 | 1.92 M | $11.16 B |
| 01/23/2025 | $100.11 | $101.94 (1.83%) | $102.24 | $100.11 | 1.37 M | $10.91 B |
| 01/22/2025 | $102.03 | $100.73 (-1.27%) | $102.78 | $100.61 | 829,812 | $10.78 B |
| 01/21/2025 | $101.34 | $102.44 (1.09%) | $104.99 | $100.63 | 1.54 M | $10.97 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.
