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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$92.85$92.85575,300——
2020-12-30$93.70$93.70649,600——
2020-12-29$94.33$94.33837,000——
2020-12-28$95.20$95.20841,300——
2020-12-24$99.86$99.86270,900——
2020-12-23$99.30$99.30462,400——
2020-12-22$100.78$100.78374,800——
2020-12-21$98.94$98.94690,600——
2020-12-18$100.98$100.981,455,200——
2020-12-17$98.16$98.16887,800——
2020-12-16$95.71$95.71939,000——
2020-12-15$94.77$94.771,263,200——
2020-12-14$88.26$88.261,058,000——
2020-12-11$89.79$89.791,175,600——
2020-12-10$90.38$90.381,014,900——
2020-12-09$87.63$87.631,341,200——
2020-12-08$87.71$87.711,336,600——
2020-12-07$84.55$84.55643,000——
2020-12-04$83.50$83.50573,600——
2020-12-03$83.87$83.87602,000——
2020-12-02$80.70$80.70548,600——
2020-12-01$81.44$81.44702,000——
2020-11-30$80.09$80.09733,500——
2020-11-27$81.66$81.66306,000——
2020-11-25$82.08$82.08693,500——
2020-11-24$83.19$83.19594,200——
2020-11-23$85.01$85.01854,200——
2020-11-20$80.12$80.12773,100——
2020-11-19$78.99$78.99500,700——
2020-11-18$76.89$76.89565,200——
2020-11-17$76.31$76.31761,400——
2020-11-16$75.70$75.701,097,300——
2020-11-13$75.97$75.97571,300——
2020-11-12$75.96$75.96559,500——
2020-11-11$77.66$77.661,160,900——
2020-11-10$73.02$73.021,238,200——
2020-11-09$72.44$72.441,638,700——
2020-11-06$81.00$81.00831,200——
2020-11-05$81.97$81.97632,400——
2020-11-04$82.50$82.501,071,600——
2020-11-03$79.02$79.021,049,100——
2020-11-02$74.81$74.811,198,700——
2020-10-30$73.00$73.001,812,400——
2020-10-29$77.91$77.911,066,000——
2020-10-28$77.84$77.84965,300——
2020-10-27$78.63$78.63562,300——
2020-10-26$78.16$78.16968,900——
2020-10-23$81.10$81.10835,200——
2020-10-22$79.70$79.70703,200——
2020-10-21$80.09$80.09707,500——
2020-10-20$81.81$81.81913,300——
2020-10-19$81.74$81.74873,100——
2020-10-16$85.25$85.25782,900——
2020-10-15$84.07$84.07879,200——
2020-10-14$83.80$83.80800,900——
2020-10-13$83.10$83.10810,700——
2020-10-12$80.32$80.32538,800——
2020-10-09$79.64$79.641,072,700——
2020-10-08$79.01$79.01765,800——
2020-10-07$76.50$76.50777,700——
2020-10-06$73.24$73.241,004,300——
2020-10-05$74.45$74.45748,900——
2020-10-02$75.53$75.53627,400——
2020-10-01$76.39$76.39758,500——
2020-09-30$74.80$74.801,054,500——
2020-09-29$73.39$73.39598,800——
2020-09-28$73.78$73.78639,900——
2020-09-25$72.26$72.26597,100——
2020-09-24$71.55$71.55861,500——
2020-09-23$72.79$72.79971,900——
2020-09-22$74.00$74.00789,900——
2020-09-21$72.25$72.25958,200——
2020-09-18$73.24$73.242,431,400——
2020-09-17$74.68$74.681,413,200——
2020-09-16$75.96$75.961,804,900——
2020-09-15$75.05$75.05864,000——
2020-09-14$74.20$74.201,326,500——
2020-09-11$71.56$71.561,143,900——
2020-09-10$72.11$72.11920,300——
2020-09-09$72.00$72.00915,900——
2020-09-08$70.24$70.24991,400——
2020-09-04$70.39$70.39900,800——
2020-09-03$71.67$71.671,225,900——
2020-09-02$75.70$75.70850,000——
2020-09-01$75.47$75.47895,000——
2020-08-31$73.24$73.24853,600——
2020-08-28$73.26$73.26665,200——
2020-08-27$72.41$72.41978,900——
2020-08-26$73.86$73.86969,100——
2020-08-25$72.62$72.621,018,900——
2020-08-24$72.86$72.86885,900——
2020-08-21$72.25$72.251,005,000——
2020-08-20$71.03$71.03945,200——
2020-08-19$71.92$71.921,072,800——
2020-08-18$70.39$70.391,435,000——
2020-08-17$70.89$70.891,414,300——
2020-08-14$69.16$69.161,941,300——
2020-08-13$68.90$68.901,700,700——
2020-08-12$66.80$66.802,844,200——
2020-08-11$66.14$66.143,089,200——
2020-08-10$67.98$67.981,205,100——
2020-08-07$67.85$67.85939,700——
2020-08-06$68.20$68.201,218,300——
2020-08-05$68.68$68.681,050,600——
2020-08-04$68.36$68.361,131,700——
2020-08-03$68.05$68.051,352,500——
2020-07-31$65.90$65.901,955,200——
2020-07-30$69.99$69.991,331,900——
2020-07-29$70.62$70.621,269,300——
2020-07-28$68.19$68.191,718,500——
2020-07-27$71.47$71.471,350,300——
2020-07-24$67.82$67.821,073,800——
2020-07-23$66.54$66.541,368,900——
2020-07-22$66.78$66.781,020,300——
2020-07-21$63.64$63.641,104,000——
2020-07-20$62.25$62.25800,100——
2020-07-17$61.21$61.21589,800——
2020-07-16$60.79$60.79748,200——
2020-07-15$61.56$61.56622,700——
2020-07-14$59.85$59.851,068,800——
2020-07-13$58.35$58.35835,300——
2020-07-10$59.62$59.62717,600——
2020-07-09$58.43$58.43872,600——
2020-07-08$58.99$58.99732,900——
2020-07-07$58.27$58.27842,100——
2020-07-06$58.95$58.951,091,900——
2020-07-02$57.81$57.81938,800——
2020-07-01$57.64$57.64915,500——
2020-06-30$57.65$57.65874,800——
2020-06-29$57.07$57.071,295,900——
2020-06-26$54.18$54.182,086,900——
2020-06-25$55.71$55.711,475,100——
2020-06-24$55.77$55.771,905,300——
2020-06-23$58.21$58.211,242,700——
2020-06-22$57.20$57.202,056,500——
2020-06-19$56.57$56.571,473,900——
2020-06-18$58.31$58.311,156,300——
2020-06-17$57.61$57.611,162,300——
2020-06-16$56.49$56.491,437,200——
2020-06-15$53.32$53.321,048,900——
2020-06-12$52.37$52.371,199,600——
2020-06-11$51.56$51.561,719,500——
2020-06-10$56.84$56.842,419,600——
2020-06-09$57.00$57.001,420,800——
2020-06-08$56.55$56.551,353,500——
2020-06-05$56.00$56.001,330,000——
2020-06-04$55.10$55.10908,500——
2020-06-03$55.41$55.411,506,700——
2020-06-02$52.29$52.291,368,300——
2020-06-01$51.13$51.131,475,000——
2020-05-29$52.00$52.001,645,400——
2020-05-28$51.45$51.451,844,800——
2020-05-27$53.99$53.991,919,100——
2020-05-26$51.75$51.753,274,000——
2020-05-22$49.79$49.791,701,500——
2020-05-21$48.86$48.862,670,400——
2020-05-20$46.28$46.284,782,200——
2020-05-19$46.40$46.401,296,800——
2020-05-18$47.70$47.701,733,500——
2020-05-15$44.44$44.441,135,400——
2020-05-14$43.28$43.281,395,800——
2020-05-13$41.71$41.71882,300——
2020-05-12$43.57$43.571,057,500——
2020-05-11$44.22$44.221,612,900——
2020-05-08$42.90$42.901,764,400——
2020-05-07$43.36$43.36998,300——
2020-05-06$42.40$42.401,836,700——
2020-05-05$42.57$42.572,163,100——
2020-05-04$39.66$39.661,756,000——
2020-05-01$41.93$41.932,907,500——
2020-04-30$42.40$42.401,646,300——
2020-04-29$42.77$42.771,434,400——
2020-04-28$39.70$39.702,224,000——
2020-04-27$38.75$38.751,128,400——
2020-04-24$36.31$36.311,254,900——
2020-04-23$35.61$35.611,413,100——
2020-04-22$34.55$34.551,892,100——
2020-04-21$34.09$34.091,012,300——
2020-04-20$35.60$35.601,039,100——
2020-04-17$36.87$36.871,656,600——
2020-04-16$33.10$33.102,511,900——
2020-04-15$34.20$34.201,762,000——
2020-04-14$36.98$36.981,345,400——
2020-04-13$34.97$34.971,843,200——
2020-04-09$36.49$36.493,104,300——
2020-04-08$34.02$34.021,627,400——
2020-04-07$31.41$31.412,402,400——
2020-04-06$31.02$31.023,111,200——
2020-04-03$27.04$27.041,221,000——
2020-04-02$28.46$28.461,538,000——
2020-04-01$28.33$28.331,764,700——
2020-03-31$32.09$32.092,221,400——
2020-03-30$33.90$33.901,160,500——
2020-03-27$33.12$33.121,571,200——
2020-03-26$35.45$35.452,078,500——
2020-03-25$33.60$33.602,546,100——
2020-03-24$31.93$31.932,728,800——
2020-03-23$28.74$28.742,131,700——
2020-03-20$28.57$28.575,652,300——
2020-03-19$28.67$28.672,343,900——
2020-03-18$27.16$27.161,943,400——
2020-03-17$31.35$31.353,420,900——
2020-03-16$29.84$29.843,233,100——
2020-03-13$40.06$40.062,738,200——
2020-03-12$38.55$38.552,144,600——
2020-03-11$44.20$44.201,064,000——
2020-03-10$47.36$47.361,330,800——
2020-03-09$45.51$45.512,060,300——
2020-03-06$52.44$52.441,787,800——
2020-03-05$52.66$52.66984,100——
2020-03-04$54.84$54.841,259,800——
2020-03-03$51.45$51.451,581,500——
2020-03-02$52.80$52.801,205,500——
2020-02-28$51.05$51.052,450,800——
2020-02-27$52.89$52.892,197,700——
2020-02-26$55.44$55.441,377,500——
2020-02-25$56.80$56.801,717,100——
2020-02-24$57.70$57.702,530,300——
2020-02-21$57.67$57.672,801,900——
2020-02-20$55.00$55.001,740,500——
2020-02-19$53.50$53.501,260,700——
2020-02-18$53.18$53.181,168,100——
2020-02-14$53.13$53.13588,500——
2020-02-13$52.91$52.91878,400——
2020-02-12$53.01$53.01691,300——
2020-02-11$50.58$50.58897,400——
2020-02-10$49.56$49.56525,000——
2020-02-07$49.71$49.711,159,100——
2020-02-06$50.28$50.28631,300——
2020-02-05$51.75$51.75562,500——
2020-02-04$52.05$52.05952,700——
2020-02-03$50.59$50.59596,600——
2020-01-31$49.31$49.31504,800——
2020-01-30$50.74$50.74455,500——
2020-01-29$50.71$50.71535,400——
2020-01-28$49.48$49.48530,500——
2020-01-27$47.89$47.891,319,100——
2020-01-24$48.53$48.53577,900——
2020-01-23$49.47$49.47646,600——
2020-01-22$49.54$49.54470,000——
2020-01-21$48.29$48.29787,100——
2020-01-17$48.39$48.39556,400——
2020-01-16$48.87$48.87756,700——
2020-01-15$48.15$48.15710,100——
2020-01-14$47.40$47.40886,200——
2020-01-13$47.06$47.061,477,100——
2020-01-10$47.59$47.591,908,800——
2020-01-09$50.29$50.29424,800——
2020-01-08$50.35$50.35725,800——
2020-01-07$49.53$49.53942,100——
2020-01-06$51.11$51.11788,700——
2020-01-03$50.22$50.22799,600——
2020-01-02$50.55$50.55631,300——