MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FND — Floor & Decor Holdings, Inc.
NYSEFloor & Decor Holdings, Inc.
$45.49
-0.54(-1.17%)
- O
- 47.22
- H
- 47.47
- L
- 45.48
- V
- 1.75M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.49
Period Return-33.4%
Period High$92.41
Period Low$42.64
Avg Daily Volume2.47M
Total Trading Days365
FND — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.22 | $47.47 | $45.48 | $45.49 | $-0.54 | -1.17% | 1,745,156 | $45.88 | $45.48 $47.47 |
| Oct 1, 2026 | $45.66 | $46.14 | $44.19 | $46.03 | +$0.22 | +0.48% | 3,310,432 | $45.50 | $44.19 $46.14 |
| Sep 30, 2026 | $47.60 | $47.94 | $45.68 | $45.81 | $-1.26 | -2.68% | 2,414,556 | $46.19 | $45.68 $47.94 |
| Sep 29, 2026 | $46.75 | $47.26 | $46.17 | $47.07 | +$0.71 | +1.53% | 1,987,996 | $46.85 | $46.17 $47.26 |
| Sep 28, 2026 | $46.08 | $47.13 | $45.59 | $46.36 | $-0.70 | -1.49% | 2,833,610 | $46.46 | $45.59 $47.13 |
| Sep 25, 2026 | $46.37 | $47.67 | $46.15 | $47.06 | +$0.64 | +1.38% | 1,605,460 | $47.00 | $46.15 $47.67 |
| Sep 24, 2026 | $47.28 | $47.92 | $45.79 | $46.42 | $-0.97 | -2.05% | 2,422,854 | $46.58 | $45.79 $47.92 |
| Sep 23, 2026 | $48.36 | $49.67 | $47.26 | $47.39 | $-1.70 | -3.46% | 2,979,814 | $47.99 | $47.26 $49.67 |
| Sep 22, 2026 | $48.47 | $49.43 | $48.21 | $49.09 | +$1.84 | +3.89% | 2,669,274 | $48.85 | $48.21 $49.43 |
| Sep 21, 2026 | $47.87 | $48.17 | $46.99 | $47.25 | $-0.03 | -0.06% | 2,403,625 | $47.47 | $46.99 $48.17 |
| Sep 18, 2026 | $47.55 | $48.13 | $46.65 | $47.28 | $-0.13 | -0.27% | 3,100,897 | $47.23 | $46.65 $48.13 |
| Sep 17, 2026 | $47.55 | $48.47 | $46.68 | $47.41 | +$1.44 | +3.13% | 3,631,953 | $47.39 | $46.68 $48.47 |
| Sep 16, 2026 | $46.68 | $47.65 | $45.95 | $45.97 | $-0.14 | -0.30% | 3,471,152 | $46.55 | $45.95 $47.65 |
| Sep 15, 2026 | $47.89 | $48.06 | $46.10 | $46.11 | $-2.02 | -4.20% | 2,692,644 | $46.71 | $46.10 $48.06 |
| Sep 14, 2026 | $47.20 | $48.46 | $46.51 | $48.13 | +$0.79 | +1.67% | 1,752,738 | $47.96 | $46.51 $48.46 |
| Sep 11, 2026 | $47.91 | $48.83 | $47.27 | $47.34 | +$0.47 | +1.00% | 1,899,889 | $47.71 | $47.27 $48.83 |
| Sep 10, 2026 | $47.61 | $47.61 | $46.03 | $46.87 | $-0.71 | -1.49% | 2,513,235 | $46.71 | $46.03 $47.61 |
| Sep 9, 2026 | $47.03 | $47.80 | $46.52 | $47.58 | $-0.34 | -0.71% | 2,423,356 | $47.37 | $46.52 $47.80 |
| Sep 8, 2026 | $49.57 | $50.14 | $47.57 | $47.92 | $-2.31 | -4.60% | 2,557,640 | $48.06 | $47.57 $50.14 |
| Sep 4, 2026 | $49.09 | $50.65 | $48.80 | $50.23 | +$0.85 | +1.72% | 1,876,025 | $50.20 | $48.80 $50.65 |
| Sep 3, 2026 | $48.37 | $49.77 | $47.78 | $49.38 | +$1.43 | +2.98% | 2,789,601 | $49.12 | $47.78 $49.77 |
| Sep 2, 2026 | $47.92 | $48.58 | $47.20 | $47.95 | +$0.21 | +0.44% | 2,812,457 | $47.78 | $47.20 $48.58 |
| Sep 1, 2026 | $50.11 | $50.22 | $47.52 | $47.74 | $-2.53 | -5.03% | 3,561,093 | $48.44 | $47.52 $50.22 |
| Aug 31, 2026 | $52.43 | $52.43 | $50.01 | $50.27 | $-2.73 | -5.15% | 2,150,484 | $50.66 | $50.01 $52.43 |
| Aug 28, 2026 | $53.82 | $54.56 | $52.32 | $53.00 | $-0.37 | -0.69% | 1,909,101 | $52.98 | $52.32 $54.56 |
| Aug 27, 2026 | $54.00 | $54.29 | $53.28 | $53.37 | $-0.94 | -1.73% | 1,732,142 | $53.58 | $53.28 $54.29 |
| Aug 26, 2026 | $54.25 | $54.94 | $53.36 | $54.31 | +$0.00 | +0.00% | 2,506,550 | $54.15 | $53.36 $54.94 |
| Aug 25, 2026 | $55.06 | $55.12 | $54.05 | $54.31 | $-0.56 | -1.02% | 2,453,666 | $54.57 | $54.05 $55.12 |
| Aug 24, 2026 | $54.25 | $55.45 | $53.97 | $54.87 | +$0.61 | +1.12% | 1,802,061 | $54.71 | $53.97 $55.45 |
| Aug 21, 2026 | $54.92 | $55.28 | $53.96 | $54.26 | $-0.44 | -0.80% | 1,723,248 | $54.46 | $53.96 $55.28 |