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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$111.56$111.561,188,100——
2023-12-28$113.89$113.891,017,700——
2023-12-27$115.27$115.271,389,900——
2023-12-26$115.92$115.921,056,700——
2023-12-22$113.71$113.71666,400——
2023-12-21$114.02$114.021,251,200——
2023-12-20$111.12$111.122,822,800——
2023-12-19$112.37$112.371,064,200——
2023-12-18$110.53$110.53820,400——
2023-12-15$111.84$111.842,260,100——
2023-12-14$111.74$111.742,356,500——
2023-12-13$105.29$105.291,997,100——
2023-12-12$98.82$98.821,672,700——
2023-12-11$100.85$100.85961,200——
2023-12-08$100.93$100.93936,700——
2023-12-07$100.80$100.801,196,200——
2023-12-06$100.28$100.281,653,700——
2023-12-05$97.97$97.971,400,800——
2023-12-04$98.92$98.921,750,100——
2023-12-01$97.60$97.602,474,600——
2023-11-30$91.71$91.711,304,700——
2023-11-29$92.20$92.202,160,800——
2023-11-28$92.91$92.911,086,500——
2023-11-27$91.87$91.871,277,500——
2023-11-24$92.22$92.22576,100——
2023-11-22$91.77$91.771,297,400——
2023-11-21$89.59$89.591,023,800——
2023-11-20$90.52$90.521,058,800——
2023-11-17$89.79$89.791,196,500——
2023-11-16$89.01$89.011,537,000——
2023-11-15$90.01$90.013,698,800——
2023-11-14$85.73$85.733,685,700——
2023-11-13$80.17$80.171,394,500——
2023-11-10$79.14$79.141,035,000——
2023-11-09$77.66$77.661,347,300——
2023-11-08$80.39$80.391,787,800——
2023-11-07$79.46$79.462,202,500——
2023-11-06$77.83$77.834,124,500——
2023-11-03$80.75$80.757,532,300——
2023-11-02$84.92$84.922,864,200——
2023-11-01$82.91$82.911,760,200——
2023-10-31$82.40$82.402,063,400——
2023-10-30$80.85$80.851,989,900——
2023-10-27$77.55$77.552,136,600——
2023-10-26$77.16$77.161,842,500——
2023-10-25$78.85$78.851,376,300——
2023-10-24$80.76$80.761,725,500——
2023-10-23$82.20$82.201,311,300——
2023-10-20$82.34$82.342,305,400——
2023-10-19$84.29$84.2919,517,800——
2023-10-18$85.74$85.747,327,500——
2023-10-17$84.91$84.911,364,100——
2023-10-16$84.68$84.681,101,700——
2023-10-13$82.75$82.751,823,900——
2023-10-12$82.95$82.952,010,600——
2023-10-11$87.45$87.45724,800——
2023-10-10$89.37$89.371,155,300——
2023-10-09$87.42$87.42935,000——
2023-10-06$85.95$85.951,232,900——
2023-10-05$85.18$85.182,035,000——
2023-10-04$87.48$87.481,441,000——
2023-10-03$86.55$86.552,021,800——
2023-10-02$91.35$91.351,346,700——
2023-09-29$90.50$90.501,520,700——
2023-09-28$89.49$89.492,656,700——
2023-09-27$89.90$89.902,125,900——
2023-09-26$89.49$89.49976,100——
2023-09-25$90.95$90.951,562,900——
2023-09-22$89.50$89.501,622,300——
2023-09-21$90.55$90.552,203,000——
2023-09-20$93.69$93.691,733,500——
2023-09-19$92.80$92.801,461,700——
2023-09-18$92.14$92.141,621,800——
2023-09-15$93.80$93.801,486,900——
2023-09-14$95.07$95.07926,600——
2023-09-13$93.74$93.741,708,100——
2023-09-12$93.75$93.751,859,300——
2023-09-11$94.22$94.221,238,900——
2023-09-08$93.72$93.722,030,300——
2023-09-07$95.65$95.651,039,600——
2023-09-06$96.94$96.94885,800——
2023-09-05$97.26$97.261,070,700——
2023-09-01$100.00$100.00984,800——
2023-08-31$99.70$99.70934,500——
2023-08-30$101.36$101.361,161,000——
2023-08-29$99.78$99.78758,900——
2023-08-28$96.74$96.74551,400——
2023-08-25$95.93$95.931,685,300——
2023-08-24$96.13$96.131,094,900——
2023-08-23$99.67$99.671,479,500——
2023-08-22$98.21$98.21910,500——
2023-08-21$97.92$97.92928,300——
2023-08-18$98.71$98.711,026,400——
2023-08-17$97.87$97.871,518,600——
2023-08-16$102.17$102.17965,100——
2023-08-15$104.92$104.92891,700——
2023-08-14$105.09$105.09829,600——
2023-08-11$104.27$104.27798,300——
2023-08-10$105.47$105.47811,000——
2023-08-09$105.37$105.371,139,200——
2023-08-08$105.49$105.491,007,100——
2023-08-07$103.92$103.921,240,800——
2023-08-04$102.53$102.533,071,400——
2023-08-03$111.05$111.051,888,800——
2023-08-02$111.53$111.531,354,900——
2023-08-01$114.27$114.27898,600——
2023-07-31$114.85$114.851,129,500——
2023-07-28$113.95$113.95980,300——
2023-07-27$110.48$110.48899,300——
2023-07-26$111.67$111.67653,700——
2023-07-25$110.65$110.651,484,700——
2023-07-24$110.00$110.001,367,600——
2023-07-21$111.20$111.201,400,700——
2023-07-20$113.21$113.211,222,200——
2023-07-19$115.06$115.061,004,800——
2023-07-18$112.76$112.761,215,600——
2023-07-17$110.49$110.491,203,000——
2023-07-14$111.15$111.151,533,200——
2023-07-13$113.25$113.25962,000——
2023-07-12$113.26$113.261,929,000——
2023-07-11$109.00$109.001,861,400——
2023-07-10$104.67$104.671,286,400——
2023-07-07$100.92$100.92652,200——
2023-07-06$100.43$100.431,189,200——
2023-07-05$103.56$103.56954,800——
2023-07-03$104.02$104.02533,900——
2023-06-30$103.96$103.961,487,700——
2023-06-29$101.56$101.561,417,700——
2023-06-28$102.86$102.861,108,500——
2023-06-27$102.50$102.501,188,800——
2023-06-26$97.21$97.211,173,400——
2023-06-23$97.97$97.972,074,000——
2023-06-22$95.72$95.72793,400——
2023-06-21$96.18$96.181,045,000——
2023-06-20$96.02$96.02908,600——
2023-06-16$96.26$96.26885,200——
2023-06-15$97.07$97.07662,900——
2023-06-14$96.14$96.14888,400——
2023-06-13$97.94$97.94784,600——
2023-06-12$96.95$96.951,381,800——
2023-06-09$96.00$96.001,038,800——
2023-06-08$96.55$96.55855,500——
2023-06-07$97.74$97.742,590,300——
2023-06-06$92.98$92.981,316,000——
2023-06-05$91.12$91.121,248,500——
2023-06-02$94.17$94.171,039,300——
2023-06-01$92.47$92.47954,500——
2023-05-31$91.31$91.311,109,600——
2023-05-30$92.88$92.88843,000——
2023-05-26$91.79$91.79909,600——
2023-05-25$88.44$88.44852,000——
2023-05-24$90.13$90.13822,400——
2023-05-23$90.71$90.711,209,100——
2023-05-22$90.57$90.571,014,400——
2023-05-19$88.45$88.451,345,600——
2023-05-18$91.08$91.08963,800——
2023-05-17$91.37$91.371,329,300——
2023-05-16$89.07$89.072,181,900——
2023-05-15$92.28$92.28943,000——
2023-05-12$92.57$92.571,196,800——
2023-05-11$93.16$93.16846,500——
2023-05-10$92.65$92.651,219,600——
2023-05-09$91.73$91.731,346,000——
2023-05-08$92.05$92.051,380,100——
2023-05-05$92.44$92.444,863,500——
2023-05-04$97.32$97.321,658,200——
2023-05-03$97.55$97.551,576,900——
2023-05-02$99.47$99.47839,700——
2023-05-01$99.66$99.661,004,200——
2023-04-28$99.34$99.34841,500——
2023-04-27$96.40$96.402,189,500——
2023-04-26$93.85$93.852,073,100——
2023-04-25$97.13$97.131,233,800——
2023-04-24$98.90$98.90816,700——
2023-04-21$98.39$98.391,120,800——
2023-04-20$98.91$98.91980,900——
2023-04-19$99.34$99.34970,800——
2023-04-18$100.48$100.482,848,500——
2023-04-17$98.01$98.011,186,000——
2023-04-14$98.41$98.41815,100——
2023-04-13$98.22$98.22978,900——
2023-04-12$96.41$96.41997,200——
2023-04-11$98.70$98.701,023,500——
2023-04-10$97.74$97.741,503,600——
2023-04-06$92.38$92.381,570,400——
2023-04-05$93.32$93.321,604,900——
2023-04-04$98.15$98.151,138,800——
2023-04-03$98.63$98.631,154,700——
2023-03-31$98.22$98.221,245,800——
2023-03-30$94.70$94.701,476,800——
2023-03-29$94.45$94.45790,700——
2023-03-28$93.41$93.411,037,800——
2023-03-27$92.39$92.39971,500——
2023-03-24$93.09$93.09871,500——
2023-03-23$91.92$91.921,169,300——
2023-03-22$92.30$92.30958,900——
2023-03-21$93.76$93.761,429,400——
2023-03-20$92.43$92.431,384,600——
2023-03-17$91.52$91.521,789,400——
2023-03-16$90.58$90.581,363,800——
2023-03-15$88.75$88.75965,300——
2023-03-14$88.98$88.981,705,700——
2023-03-13$88.85$88.852,261,400——
2023-03-10$86.75$86.752,312,900——
2023-03-09$85.73$85.731,195,400——
2023-03-08$88.78$88.781,965,200——
2023-03-07$87.83$87.831,041,500——
2023-03-06$89.68$89.68901,500——
2023-03-03$91.28$91.28927,800——
2023-03-02$88.39$88.39884,300——
2023-03-01$88.47$88.471,376,400——
2023-02-28$91.81$91.811,606,800——
2023-02-27$90.38$90.381,192,600——
2023-02-24$91.00$91.003,010,300——
2023-02-23$90.83$90.831,819,300——
2023-02-22$89.11$89.111,159,000——
2023-02-21$88.14$88.142,398,600——
2023-02-17$94.50$94.501,861,300——
2023-02-16$97.72$97.721,590,400——
2023-02-15$100.61$100.611,246,900——
2023-02-14$100.20$100.201,037,400——
2023-02-13$98.13$98.131,270,300——
2023-02-10$94.11$94.111,879,400——
2023-02-09$98.96$98.961,502,600——
2023-02-08$99.00$99.001,320,500——
2023-02-07$100.85$100.852,070,900——
2023-02-06$99.84$99.841,893,200——
2023-02-03$99.79$99.792,177,200——
2023-02-02$100.28$100.283,618,300——
2023-02-01$95.37$95.371,697,600——
2023-01-31$90.77$90.771,411,100——
2023-01-30$85.27$85.271,277,400——
2023-01-27$86.83$86.831,815,000——
2023-01-26$84.72$84.721,870,200——
2023-01-25$88.50$88.501,378,700——
2023-01-24$87.22$87.22623,000——
2023-01-23$87.32$87.321,453,400——
2023-01-20$83.69$83.691,731,400——
2023-01-19$80.05$80.051,491,400——
2023-01-18$85.22$85.221,770,500——
2023-01-17$83.99$83.991,644,700——
2023-01-13$84.80$84.801,473,000——
2023-01-12$86.58$86.581,994,500——
2023-01-11$84.30$84.301,567,400——
2023-01-10$80.42$80.421,063,400——
2023-01-09$79.00$79.001,811,600——
2023-01-06$77.10$77.101,571,800——
2023-01-05$75.00$75.001,318,100——
2023-01-04$75.50$75.501,302,800——
2023-01-03$72.35$72.352,104,300——