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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$130.01$130.01633,800——
2021-12-30$129.98$129.98482,600——
2021-12-29$130.65$130.65324,800——
2021-12-28$129.34$129.34383,500——
2021-12-27$131.27$131.27447,500——
2021-12-23$129.96$129.96389,700——
2021-12-22$128.42$128.42491,900——
2021-12-21$125.48$125.48585,700——
2021-12-20$120.32$120.32747,800——
2021-12-17$121.53$121.53922,400——
2021-12-16$121.62$121.62642,900——
2021-12-15$125.78$125.78830,700——
2021-12-14$122.66$122.66684,800——
2021-12-13$125.87$125.87529,400——
2021-12-10$126.13$126.13628,100——
2021-12-09$126.69$126.69582,700——
2021-12-08$131.38$131.38445,100——
2021-12-07$131.32$131.32525,400——
2021-12-06$127.40$127.40532,200——
2021-12-03$127.72$127.72463,500——
2021-12-02$131.42$131.42421,600——
2021-12-01$126.17$126.17598,400——
2021-11-30$128.91$128.91496,900——
2021-11-29$130.85$130.85467,500——
2021-11-26$132.39$132.39353,900——
2021-11-24$132.64$132.64394,300——
2021-11-23$130.82$130.82516,300——
2021-11-22$131.18$131.18651,400——
2021-11-19$131.70$131.70526,600——
2021-11-18$133.09$133.09573,600——
2021-11-17$135.55$135.55633,200——
2021-11-16$137.81$137.811,678,900——
2021-11-15$130.00$130.00452,700——
2021-11-12$131.87$131.87564,600——
2021-11-11$129.27$129.27457,600——
2021-11-10$128.82$128.82707,800——
2021-11-09$134.39$134.39497,600——
2021-11-08$134.97$134.97591,700——
2021-11-05$133.29$133.291,403,300——
2021-11-04$143.31$143.311,007,500——
2021-11-03$140.60$140.60725,400——
2021-11-02$140.76$140.76865,500——
2021-11-01$139.73$139.73639,800——
2021-10-29$135.92$135.92679,600——
2021-10-28$134.91$134.91318,500——
2021-10-27$132.60$132.60445,800——
2021-10-26$133.58$133.58461,400——
2021-10-25$136.30$136.30387,800——
2021-10-22$136.22$136.22649,700——
2021-10-21$134.80$134.80670,000——
2021-10-20$128.34$128.34471,400——
2021-10-19$127.65$127.65447,300——
2021-10-18$125.28$125.28624,000——
2021-10-15$122.17$122.17469,800——
2021-10-14$122.79$122.79547,900——
2021-10-13$118.99$118.99473,500——
2021-10-12$119.04$119.04397,000——
2021-10-11$117.91$117.91295,500——
2021-10-08$118.16$118.16593,600——
2021-10-07$120.14$120.14393,500——
2021-10-06$117.96$117.96559,800——
2021-10-05$115.71$115.71608,500——
2021-10-04$115.46$115.46962,200——
2021-10-01$118.75$118.75937,900——
2021-09-30$120.79$120.79653,200——
2021-09-29$125.36$125.36423,700——
2021-09-28$124.09$124.09497,500——
2021-09-27$129.76$129.76464,400——
2021-09-24$130.77$130.77339,500——
2021-09-23$130.40$130.40508,800——
2021-09-22$130.44$130.44660,700——
2021-09-21$125.97$125.97319,000——
2021-09-20$126.04$126.04709,300——
2021-09-17$127.94$127.941,560,900——
2021-09-16$130.41$130.41665,700——
2021-09-15$129.07$129.07533,300——
2021-09-14$127.60$127.60489,600——
2021-09-13$126.98$126.98692,000——
2021-09-10$127.84$127.84780,200——
2021-09-09$124.58$124.58592,300——
2021-09-08$122.96$122.96477,100——
2021-09-07$125.35$125.35468,600——
2021-09-03$125.82$125.82355,100——
2021-09-02$125.42$125.42614,600——
2021-09-01$125.60$125.60633,300——
2021-08-31$123.30$123.30602,800——
2021-08-30$122.02$122.02607,800——
2021-08-27$118.98$118.98616,900——
2021-08-26$117.24$117.24491,800——
2021-08-25$120.18$120.18326,300——
2021-08-24$118.73$118.73678,700——
2021-08-23$116.98$116.98453,600——
2021-08-20$117.75$117.75712,500——
2021-08-19$114.08$114.08534,300——
2021-08-18$115.35$115.35838,300——
2021-08-17$112.58$112.581,199,400——
2021-08-16$117.70$117.70499,900——
2021-08-13$116.42$116.42497,300——
2021-08-12$117.13$117.13574,300——
2021-08-11$121.18$121.18749,000——
2021-08-10$120.99$120.99890,000——
2021-08-09$120.91$120.91878,300——
2021-08-06$119.63$119.631,314,600——
2021-08-05$126.89$126.89894,200——
2021-08-04$125.54$125.541,153,700——
2021-08-03$124.26$124.26824,900——
2021-08-02$122.13$122.13418,300——
2021-07-30$122.01$122.01650,700——
2021-07-29$122.66$122.66634,300——
2021-07-28$120.52$120.52671,200——
2021-07-27$118.82$118.82732,500——
2021-07-26$119.58$119.58818,400——
2021-07-23$120.18$120.18639,400——
2021-07-22$118.21$118.211,515,700——
2021-07-21$113.37$113.371,197,400——
2021-07-20$109.64$109.641,239,500——
2021-07-19$103.95$103.95739,800——
2021-07-16$105.05$105.05570,100——
2021-07-15$106.21$106.21557,700——
2021-07-14$106.57$106.57510,100——
2021-07-13$107.57$107.57675,800——
2021-07-12$108.54$108.54565,500——
2021-07-09$107.92$107.92458,400——
2021-07-08$105.23$105.23868,400——
2021-07-07$108.10$108.10992,100——
2021-07-06$107.32$107.32685,900——
2021-07-02$105.70$105.70479,200——
2021-07-01$105.70$105.70680,700——
2021-06-30$105.70$105.70796,300——
2021-06-29$106.46$106.46947,400——
2021-06-28$104.43$104.43642,300——
2021-06-25$104.52$104.521,483,600——
2021-06-24$102.23$102.23974,700——
2021-06-23$99.92$99.92806,800——
2021-06-22$97.98$97.98959,600——
2021-06-21$97.50$97.501,056,700——
2021-06-18$94.74$94.741,543,700——
2021-06-17$95.09$95.09813,600——
2021-06-16$95.53$95.53866,900——
2021-06-15$95.75$95.75509,000——
2021-06-14$96.12$96.12860,100——
2021-06-11$97.95$97.95486,500——
2021-06-10$97.34$97.34782,800——
2021-06-09$98.60$98.60661,100——
2021-06-08$99.65$99.65583,200——
2021-06-07$96.36$96.36496,000——
2021-06-04$97.14$97.14365,500——
2021-06-03$97.21$97.21710,300——
2021-06-02$96.46$96.46752,500——
2021-06-01$97.79$97.79684,600——
2021-05-28$98.31$98.31659,700——
2021-05-27$100.22$100.22816,800——
2021-05-26$99.93$99.93499,300——
2021-05-25$99.51$99.51714,600——
2021-05-24$97.84$97.84490,500——
2021-05-21$97.47$97.47738,900——
2021-05-20$99.50$99.50690,100——
2021-05-19$98.11$98.11921,400——
2021-05-18$100.11$100.11945,500——
2021-05-17$101.10$101.101,077,300——
2021-05-14$104.59$104.59846,200——
2021-05-13$100.70$100.70862,900——
2021-05-12$101.52$101.521,122,200——
2021-05-11$105.68$105.681,193,500——
2021-05-10$111.20$111.20930,100——
2021-05-07$113.48$113.481,205,300——
2021-05-06$113.20$113.20667,200——
2021-05-05$112.57$112.57492,200——
2021-05-04$112.07$112.07612,300——
2021-05-03$112.50$112.50653,200——
2021-04-30$110.92$110.92753,900——
2021-04-29$114.00$114.00625,600——
2021-04-28$114.73$114.73472,100——
2021-04-27$114.31$114.31551,400——
2021-04-26$112.65$112.651,108,800——
2021-04-23$113.72$113.72617,100——
2021-04-22$111.52$111.52664,100——
2021-04-21$111.71$111.71710,400——
2021-04-20$109.09$109.09663,600——
2021-04-19$112.63$112.63928,900——
2021-04-16$112.59$112.591,075,500——
2021-04-15$107.60$107.60633,300——
2021-04-14$105.22$105.22982,300——
2021-04-13$109.75$109.751,147,900——
2021-04-12$112.83$112.831,639,000——
2021-04-09$108.69$108.692,044,800——
2021-04-08$102.75$102.75397,900——
2021-04-07$101.49$101.49331,200——
2021-04-06$101.54$101.54734,600——
2021-04-05$99.13$99.13901,900——
2021-04-01$98.89$98.89550,000——
2021-03-31$95.48$95.48675,300——
2021-03-30$95.94$95.94615,700——
2021-03-29$93.05$93.05911,300——
2021-03-26$97.68$97.68572,800——
2021-03-25$95.47$95.47441,900——
2021-03-24$93.22$93.22788,700——
2021-03-23$95.50$95.50653,200——
2021-03-22$99.28$99.28750,700——
2021-03-19$97.61$97.61737,700——
2021-03-18$93.73$93.73642,100——
2021-03-17$99.31$99.31493,100——
2021-03-16$98.45$98.45611,700——
2021-03-15$100.87$100.87906,600——
2021-03-12$94.12$94.12531,700——
2021-03-11$95.13$95.13549,700——
2021-03-10$90.90$90.90497,600——
2021-03-09$89.88$89.88745,500——
2021-03-08$90.05$90.051,072,200——
2021-03-05$88.76$88.761,074,300——
2021-03-04$86.14$86.141,355,800——
2021-03-03$89.20$89.201,076,700——
2021-03-02$92.77$92.77845,600——
2021-03-01$95.68$95.681,013,900——
2021-02-26$95.09$95.091,272,400——
2021-02-25$93.80$93.80884,200——
2021-02-24$97.33$97.33743,100——
2021-02-23$98.17$98.17777,300——
2021-02-22$98.18$98.18492,600——
2021-02-19$102.43$102.43680,900——
2021-02-18$97.64$97.64750,400——
2021-02-17$101.45$101.45564,100——
2021-02-16$102.75$102.75510,500——
2021-02-12$103.89$103.89429,600——
2021-02-11$102.66$102.66496,000——
2021-02-10$99.82$99.82827,800——
2021-02-09$103.43$103.43541,800——
2021-02-08$105.29$105.29600,300——
2021-02-05$103.57$103.57633,100——
2021-02-04$100.29$100.29553,100——
2021-02-03$97.72$97.72461,400——
2021-02-02$97.82$97.82550,900——
2021-02-01$93.93$93.93569,900——
2021-01-29$92.07$92.07962,500——
2021-01-28$93.86$93.861,165,400——
2021-01-27$90.96$90.961,269,800——
2021-01-26$96.96$96.96422,400——
2021-01-25$99.24$99.24624,200——
2021-01-22$101.41$101.41663,100——
2021-01-21$102.55$102.551,115,900——
2021-01-20$98.89$98.891,150,200——
2021-01-19$97.50$97.501,344,200——
2021-01-15$102.56$102.56768,000——
2021-01-14$105.09$105.09517,200——
2021-01-13$104.02$104.02764,600——
2021-01-12$103.98$103.98586,800——
2021-01-11$102.07$102.07517,400——
2021-01-08$100.72$100.72510,100——
2021-01-07$99.21$99.21533,000——
2021-01-06$98.20$98.20644,900——
2021-01-05$94.75$94.75549,600——
2021-01-04$92.46$92.46902,500——