NYSE:FND | Historical Stock Price | Floor & Decor Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-04-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$23.10$33.61$48.89$71.11$103.45$150.482017-04-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$50.81$50.81763,500——
2019-12-30$50.24$50.24789,600——
2019-12-27$50.51$50.51821,300——
2019-12-26$50.30$50.30375,800——
2019-12-24$50.56$50.56274,500——
2019-12-23$49.99$49.991,057,900——
2019-12-20$51.07$51.071,250,800——
2019-12-19$50.35$50.351,099,900——
2019-12-18$50.14$50.141,181,000——
2019-12-17$49.44$49.441,167,500——
2019-12-16$50.48$50.481,378,500——
2019-12-13$50.28$50.281,239,900——
2019-12-12$50.25$50.251,347,700——
2019-12-11$48.90$48.901,461,600——
2019-12-10$47.27$47.271,282,200——
2019-12-09$47.19$47.19772,200——
2019-12-06$48.11$48.11887,600——
2019-12-05$47.27$47.27800,100——
2019-12-04$47.50$47.50787,100——
2019-12-03$45.27$45.27820,900——
2019-12-02$46.46$46.46724,400——
2019-11-29$48.01$48.01395,600——
2019-11-27$48.29$48.29745,800——
2019-11-26$47.15$47.15883,200——
2019-11-25$46.44$46.441,365,800——
2019-11-22$44.63$44.63567,700——
2019-11-21$43.42$43.421,177,300——
2019-11-20$43.76$43.76717,200——
2019-11-19$43.78$43.781,018,400——
2019-11-18$44.71$44.711,131,600——
2019-11-15$44.54$44.543,629,500——
2019-11-14$45.41$45.411,518,600——
2019-11-13$43.79$43.791,051,800——
2019-11-12$44.02$44.02878,200——
2019-11-11$43.43$43.43846,600——
2019-11-08$42.63$42.63825,600——
2019-11-07$42.68$42.681,048,000——
2019-11-06$43.16$43.161,229,100——
2019-11-05$43.98$43.981,509,400——
2019-11-04$44.44$44.441,688,600——
2019-11-01$46.13$46.135,851,400——
2019-10-31$45.83$45.831,026,100——
2019-10-30$46.89$46.89653,500——
2019-10-29$46.79$46.79934,100——
2019-10-28$46.56$46.561,596,700——
2019-10-25$45.37$45.37713,400——
2019-10-24$45.01$45.011,068,100——
2019-10-23$44.95$44.951,202,400——
2019-10-22$44.80$44.801,182,300——
2019-10-21$44.61$44.611,294,500——
2019-10-18$44.31$44.311,414,800——
2019-10-17$45.46$45.461,648,100——
2019-10-16$45.96$45.961,288,300——
2019-10-15$46.82$46.821,359,000——
2019-10-14$48.12$48.12802,600——
2019-10-11$48.92$48.92924,100——
2019-10-10$48.24$48.24846,400——
2019-10-09$47.31$47.31621,300——
2019-10-08$46.86$46.861,324,300——
2019-10-07$47.75$47.75943,600——
2019-10-04$47.60$47.601,222,100——
2019-10-03$47.57$47.571,281,900——
2019-10-02$47.16$47.161,502,500——
2019-10-01$49.43$49.431,545,600——
2019-09-30$51.15$51.151,277,200——
2019-09-27$50.50$50.501,111,000——
2019-09-26$51.29$51.291,174,100——
2019-09-25$51.20$51.202,086,900——
2019-09-24$50.78$50.782,473,800——
2019-09-23$49.50$49.502,110,100——
2019-09-20$49.04$49.042,871,900——
2019-09-19$48.96$48.96984,800——
2019-09-18$48.85$48.85811,700——
2019-09-17$48.99$48.99865,400——
2019-09-16$49.33$49.33764,000——
2019-09-13$48.87$48.87916,900——
2019-09-12$49.57$49.57876,500——
2019-09-11$48.92$48.92495,800——
2019-09-10$48.77$48.77992,100——
2019-09-09$48.14$48.14680,100——
2019-09-06$49.01$49.01881,300——
2019-09-05$49.73$49.73879,100——
2019-09-04$47.65$47.65853,800——
2019-09-03$47.73$47.731,436,200——
2019-08-30$49.22$49.221,006,200——
2019-08-29$48.29$48.29876,700——
2019-08-28$47.14$47.14754,500——
2019-08-27$46.16$46.16882,100——
2019-08-26$47.62$47.62660,600——
2019-08-23$46.99$46.99882,800——
2019-08-22$49.29$49.291,424,900——
2019-08-21$48.60$48.601,741,100——
2019-08-20$45.40$45.401,365,200——
2019-08-19$45.16$45.16842,400——
2019-08-16$43.78$43.78512,300——
2019-08-15$42.60$42.60754,600——
2019-08-14$42.96$42.961,115,000——
2019-08-13$45.30$45.301,568,900——
2019-08-12$43.08$43.08935,000——
2019-08-09$42.00$42.00889,000——
2019-08-08$42.43$42.432,851,500——
2019-08-07$43.56$43.562,277,900——
2019-08-06$42.00$42.001,957,200——
2019-08-05$42.56$42.562,195,700——
2019-08-02$43.96$43.963,430,500——
2019-08-01$36.36$36.362,947,100——
2019-07-31$39.15$39.15569,100——
2019-07-30$39.90$39.90927,700——
2019-07-29$39.76$39.761,103,200——
2019-07-26$38.73$38.731,354,500——
2019-07-25$39.46$39.46745,500——
2019-07-24$39.27$39.271,486,300——
2019-07-23$38.92$38.921,213,400——
2019-07-22$39.92$39.92835,000——
2019-07-19$39.65$39.65746,000——
2019-07-18$39.83$39.83869,600——
2019-07-17$41.63$41.63492,000——
2019-07-16$42.13$42.13629,500——
2019-07-15$42.07$42.07811,300——
2019-07-12$43.69$43.69504,800——
2019-07-11$42.38$42.38480,100——
2019-07-10$42.97$42.97800,600——
2019-07-09$42.20$42.20626,400——
2019-07-08$42.46$42.46720,400——
2019-07-05$41.95$41.95418,600——
2019-07-03$41.91$41.91517,100——
2019-07-02$41.98$41.98728,500——
2019-07-01$42.28$42.281,227,000——
2019-06-28$41.90$41.901,177,600——
2019-06-27$40.19$40.19613,900——
2019-06-26$39.25$39.25835,600——
2019-06-25$38.79$38.791,001,900——
2019-06-24$40.65$40.651,173,700——
2019-06-21$41.46$41.461,622,700——
2019-06-20$41.95$41.95601,500——
2019-06-19$41.73$41.73948,800——
2019-06-18$41.44$41.441,363,900——
2019-06-17$39.85$39.85801,600——
2019-06-14$39.30$39.301,303,200——
2019-06-13$38.17$38.17827,600——
2019-06-12$37.91$37.911,715,000——
2019-06-11$36.20$36.20876,700——
2019-06-10$36.71$36.711,079,200——
2019-06-07$36.68$36.68891,900——
2019-06-06$36.82$36.821,624,300——
2019-06-05$38.03$38.031,135,400——
2019-06-04$37.53$37.531,099,700——
2019-06-03$36.15$36.151,879,400——
2019-05-31$35.52$35.521,029,300——
2019-05-30$36.70$36.70884,800——
2019-05-29$36.16$36.161,043,300——
2019-05-28$36.36$36.361,109,500——
2019-05-24$38.01$38.01739,200——
2019-05-23$37.07$37.072,085,900——
2019-05-22$38.90$38.90823,600——
2019-05-21$40.12$40.121,272,800——
2019-05-20$39.89$39.891,575,500——
2019-05-17$40.90$40.901,213,500——
2019-05-16$41.31$41.311,578,900——
2019-05-15$42.43$42.431,252,100——
2019-05-14$41.02$41.021,645,600——
2019-05-13$38.69$38.691,616,200——
2019-05-10$41.38$41.381,347,500——
2019-05-09$42.15$42.151,421,100——
2019-05-08$42.33$42.331,465,700——
2019-05-07$42.55$42.551,601,900——
2019-05-06$44.05$44.051,917,500——
2019-05-03$44.03$44.033,964,300——
2019-05-02$48.29$48.291,523,500——
2019-05-01$47.59$47.59849,900——
2019-04-30$48.02$48.02531,100——
2019-04-29$47.51$47.51759,900——
2019-04-26$47.85$47.85543,200——
2019-04-25$47.87$47.87614,200——
2019-04-24$48.12$48.12933,500——
2019-04-23$47.37$47.37786,800——
2019-04-22$45.36$45.36747,300——
2019-04-18$46.42$46.42465,300——
2019-04-17$46.06$46.06554,700——
2019-04-16$46.52$46.52455,100——
2019-04-15$46.01$46.01681,800——
2019-04-12$46.51$46.51441,300——
2019-04-11$45.86$45.86634,700——
2019-04-10$45.25$45.25907,900——
2019-04-09$44.14$44.14624,400——
2019-04-08$44.52$44.52684,700——
2019-04-05$44.40$44.40796,000——
2019-04-04$43.89$43.891,447,600——
2019-04-03$42.02$42.02812,500——
2019-04-02$41.34$41.341,952,600——
2019-04-01$41.45$41.45934,900——
2019-03-29$41.22$41.22837,400——
2019-03-28$41.51$41.51683,800——
2019-03-27$40.67$40.67993,800——
2019-03-26$40.20$40.20845,000——
2019-03-25$39.87$39.87711,800——
2019-03-22$39.79$39.79974,400——
2019-03-21$41.01$41.011,051,500——
2019-03-20$38.23$38.23580,400——
2019-03-19$38.76$38.76894,000——
2019-03-18$38.40$38.40967,800——
2019-03-15$38.87$38.871,923,700——
2019-03-14$38.45$38.453,425,300——
2019-03-13$40.10$40.101,162,200——
2019-03-12$39.98$39.981,117,700——
2019-03-11$40.02$40.021,142,100——
2019-03-08$39.19$39.191,186,000——
2019-03-07$38.32$38.321,022,500——
2019-03-06$38.70$38.70943,500——
2019-03-05$38.50$38.50633,700——
2019-03-04$38.10$38.101,320,600——
2019-03-01$38.65$38.652,626,200——
2019-02-28$37.18$37.181,410,800——
2019-02-27$37.65$37.651,348,900——
2019-02-26$37.81$37.814,618,000——
2019-02-25$38.75$38.751,487,600——
2019-02-22$37.94$37.941,834,100——
2019-02-21$37.39$37.392,863,500——
2019-02-20$36.73$36.732,085,100——
2019-02-19$34.98$34.981,238,100——
2019-02-15$34.84$34.841,238,600——
2019-02-14$34.68$34.681,418,200——
2019-02-13$34.91$34.911,405,400——
2019-02-12$33.71$33.711,094,000——
2019-02-11$32.23$32.23866,300——
2019-02-08$32.32$32.32558,900——
2019-02-07$32.72$32.72951,900——
2019-02-06$32.81$32.81701,600——
2019-02-05$32.91$32.91994,300——
2019-02-04$33.49$33.49808,300——
2019-02-01$33.32$33.321,430,200——
2019-01-31$34.29$34.291,021,100——
2019-01-30$33.60$33.60913,500——
2019-01-29$33.00$33.00907,000——
2019-01-28$33.44$33.441,333,700——
2019-01-25$33.08$33.081,374,600——
2019-01-24$32.13$32.131,321,400——
2019-01-23$31.12$31.121,232,900——
2019-01-22$30.61$30.611,213,800——
2019-01-18$31.96$31.961,774,300——
2019-01-17$29.67$29.671,736,900——
2019-01-16$29.39$29.391,617,700——
2019-01-15$29.31$29.313,789,800——
2019-01-14$31.13$31.131,020,700——
2019-01-11$31.40$31.40837,700——
2019-01-10$31.09$31.09705,800——
2019-01-09$31.04$31.042,005,900——
2019-01-08$30.00$30.001,514,900——
2019-01-07$29.26$29.26924,000——
2019-01-04$27.68$27.681,456,000——
2019-01-03$26.27$26.27966,300——
2019-01-02$26.21$26.211,008,200——