Free Trial

Floor & Decor (FND) Stock Chart & Stock Price History

→ Charles Payne Demystifies Options (From Unstoppable Prosperity) (Ad)
Free FND Stock Alerts
$120.62
+0.61 (+0.51%)
(As of 10:09 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Floor & Decor Stock Price Performance

5 Day
Performance
+6.71%
1 Month
Performance
+5.73%
3 Month
Performance
+11.01%
6 Month
Performance
+52.41%
Year-To-Date
Performance
+8.12%
1 Year
Performance
+30.19%
Receive FND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Floor & Decor and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

FND Stock Chart for Friday, May, 10, 2024

FND Chart by TradingView

Floor & Decor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$115.35$120.01
+4.04%		$120.06$115.42820,647 shs$12.81 billion
05/08/2024$116.87$115.35
-1.30%		$116.03$113.83800,693 shs$12.32 billion
05/07/2024$116.97$116.87
-0.09%		$119.77$116.861.36 million shs$12.48 billion
05/06/2024$113.04$116.97
+3.48%		$118.13$113.741.37 million shs$12.49 billion
05/03/2024$112.80$113.04
+0.21%		$118.00$109.002.31 million shs$12.07 billion
05/02/2024$109.28$112.80
+3.22%		$113.07$108.922.18 million shs$12.04 billion
05/01/2024$110.28$109.28
-0.91%		$111.89$106.701.57 million shs$11.67 billion
04/30/2024$111.31$110.28
-0.93%		$110.85$108.68982,868 shs$11.77 billion
04/29/2024$110.93$111.31
+0.34%		$112.67$110.431.18 million shs$11.88 billion
04/26/2024$108.05$110.90
+2.64%		$111.69$108.011.06 million shs$11.84 billion
04/25/2024$109.67$108.05
-1.48%		$108.25$105.271.16 million shs$11.54 billion
04/24/2024$110.00$109.67
-0.30%		$111.50$108.321.15 million shs$11.71 billion
04/23/2024$108.51$110.00
+1.37%		$111.41$108.491.21 million shs$11.74 billion
04/22/2024$108.10$108.51
+0.38%		$109.27$106.561.01 million shs$11.59 billion
04/19/2024$109.58$108.10
-1.35%		$110.55$106.88978,842 shs$11.54 billion
04/18/2024$108.40$109.58
+1.08%		$112.16$108.961.29 million shs$11.70 billion
04/17/2024$108.18$108.40
+0.20%		$110.29$107.951.19 million shs$11.57 billion
04/16/2024$110.33$108.18
-1.95%		$110.22$107.821.50 million shs$11.55 billion
04/15/2024$112.43$110.33
-1.87%		$114.35$109.721.26 million shs$11.78 billion
04/12/2024$114.70$112.39
-2.01%		$114.01$112.051.20 million shs$12.00 billion
04/11/2024$114.08$114.70
+0.54%		$115.40$113.081.19 million shs$12.25 billion
04/10/2024$122.69$114.08
-7.02%		$116.81$112.481.86 million shs$12.18 billion
04/09/2024$121.57$122.69
+0.92%		$123.23$121.26724,297 shs$13.10 billion
04/08/2024$119.19$121.57
+2.00%		$121.62$119.051.05 million shs$12.98 billion
04/05/2024$119.42$119.17
-0.21%		$120.15$118.151.07 million shs$12.72 billion
04/04/2024$121.08$119.42
-1.37%		$122.68$118.781.00 million shs$12.75 billion
04/03/2024$121.38$121.08
-0.25%		$123.57$120.79883,383 shs$12.93 billion
04/02/2024$126.71$121.38
-4.21%		$123.81$121.041.33 million shs$12.96 billion
04/01/2024$129.62$126.71
-2.25%		$129.79$126.51863,780 shs$13.53 billion
03/29/2024$129.57$129.62
+0.04%		$130.57$128.29754,387 shs$13.84 billion
03/28/2024$129.64$129.57
-0.05%		$130.57$128.29754,387 shs$13.83 billion
03/27/2024$127.88$129.64
+1.38%		$131.67$128.171.09 million shs$13.84 billion
03/26/2024$127.39$127.88
+0.38%		$128.97$127.471.10 million shs$13.65 billion
03/25/2024$130.20$127.39
-2.16%		$131.85$127.351.11 million shs$13.60 billion
03/22/2024$133.75$130.20
-2.65%		$134.36$129.661.21 million shs$13.90 billion
03/21/2024$123.40$133.75
+8.39%		$135.67$123.992.43 million shs$14.28 billion
03/20/2024$119.77$123.40
+3.03%		$123.50$120.28848,283 shs$13.18 billion
03/19/2024$118.76$119.77
+0.85%		$120.45$118.561.03 million shs$12.79 billion
03/18/2024$120.69$118.76
-1.60%		$121.32$117.79996,562 shs$12.68 billion
03/15/2024$121.35$120.69
-0.54%		$122.50$120.121.72 million shs$12.89 billion
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/14/2024$125.61$121.35
-3.39%		$126.06$119.901.11 million shs$12.96 billion
03/13/2024$121.84$125.61
+3.09%		$126.89$122.861.35 million shs$13.41 billion
03/12/2024$120.82$121.84
+0.84%		$123.52$120.50812,834 shs$13.01 billion
03/11/2024$124.26$120.82
-2.77%		$123.25$119.192.01 million shs$12.90 billion
03/08/2024$126.62$124.21
-1.90%		$128.47$124.161.54 million shs$13.26 billion
03/07/2024$125.47$126.62
+0.92%		$129.35$125.981.41 million shs$13.52 billion
03/06/2024$120.79$125.47
+3.87%		$125.73$121.511.51 million shs$13.40 billion
03/05/2024$123.79$120.79
-2.42%		$123.44$120.461.70 million shs$12.90 billion
03/04/2024$121.37$123.79
+1.99%		$124.69$120.921.76 million shs$13.22 billion
03/01/2024$121.07$121.40
+0.27%		$122.90$119.882.00 million shs$12.94 billion
02/29/2024$123.26$121.07
-1.78%		$124.11$120.512.13 million shs$12.90 billion
02/28/2024$120.61$123.26
+2.20%		$123.66$119.671.70 million shs$13.14 billion
02/27/2024$115.94$120.61
+4.03%		$120.69$116.942.14 million shs$12.85 billion
02/26/2024$117.11$115.94
-1.00%		$117.89$113.991.84 million shs$12.36 billion
02/23/2024$113.48$117.09
+3.18%		$117.89$113.162.81 million shs$12.48 billion
02/22/2024$109.27$113.48
+3.85%		$114.55$110.422.28 million shs$12.09 billion
02/21/2024$109.75$109.27
-0.44%		$109.74$107.401.79 million shs$11.64 billion
02/20/2024$110.94$109.75
-1.07%		$110.09$107.532.19 million shs$11.70 billion
02/19/2024$110.94$110.94$112.04$109.071.12 million shs$11.82 billion
02/16/2024$110.12$110.94
+0.74%		$112.04$109.071.12 million shs$11.82 billion
02/15/2024$109.26$110.12
+0.79%		$110.55$109.131.12 million shs$11.74 billion
02/14/2024$106.11$109.26
+2.97%		$109.88$106.802.05 million shs$11.64 billion
02/13/2024$111.82$106.11
-5.11%		$108.00$102.702.63 million shs$11.31 billion
02/12/2024$108.66$111.82
+2.91%		$112.56$108.631.90 million shs$11.92 billion
02/09/2024$106.44$108.68
+2.10%		$109.19$106.83755,206 shs$11.58 billion

Related Companies:
This page (NYSE:FND) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics