5 DAY PERFORMANCE
+30.13%
1 MONTH PERFORMANCE
+10.25%
3 MONTH PERFORMANCE
+12.80%
6 MONTH PERFORMANCE
+19.40%
YEAR-TO-DATE PERFORMANCE
-1.76%
1 YEAR PERFORMANCE
-28.25%
Floor & Decor Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $47.55 | $47.28 (-0.57%) | $48.13 | $46.65 | 3.10 M | $5.10 B |
| 09/17/2026 | $47.55 | $47.41 (-0.29%) | $48.47 | $46.68 | 3.63 M | $5.11 B |
| 09/16/2026 | $46.68 | $45.97 (-1.52%) | $47.65 | $45.95 | 3.47 M | $4.95 B |
| 09/15/2026 | $47.89 | $46.11 (-3.72%) | $48.06 | $46.10 | 2.72 M | $4.97 B |
| 09/14/2026 | $47.20 | $48.13 (1.97%) | $48.46 | $46.51 | 1.75 M | $5.19 B |
| 09/11/2026 | $47.91 | $47.34 (-1.19%) | $48.83 | $47.27 | 1.90 M | $5.10 B |
| 09/10/2026 | $47.61 | $46.87 (-1.55%) | $47.61 | $46.03 | 2.51 M | $5.05 B |
| 09/09/2026 | $47.03 | $47.58 (1.17%) | $47.80 | $46.52 | 2.42 M | $5.13 B |
| 09/08/2026 | $49.57 | $47.92 (-3.33%) | $50.14 | $47.57 | 2.56 M | $5.16 B |
| 09/04/2026 | $49.09 | $50.23 (2.32%) | $50.65 | $48.80 | 1.88 M | $5.41 B |
| 09/03/2026 | $48.37 | $49.38 (2.09%) | $49.77 | $47.78 | 2.79 M | $5.32 B |
| 09/02/2026 | $47.92 | $47.95 (0.06%) | $48.58 | $47.20 | 2.82 M | $5.17 B |
| 09/01/2026 | $50.11 | $47.74 (-4.73%) | $50.22 | $47.52 | 3.56 M | $5.14 B |
| 08/31/2026 | $52.43 | $50.27 (-4.12%) | $52.43 | $50.01 | 2.15 M | $5.42 B |
| 08/28/2026 | $53.82 | $53.00 (-1.52%) | $54.56 | $52.32 | 1.91 M | $5.71 B |
| 08/27/2026 | $54.00 | $53.37 (-1.17%) | $54.29 | $53.28 | 1.73 M | $5.75 B |
| 08/26/2026 | $54.25 | $54.31 (0.11%) | $54.94 | $53.36 | 2.51 M | $5.85 B |
| 08/25/2026 | $55.06 | $54.31 (-1.36%) | $55.12 | $54.05 | 2.45 M | $5.85 B |
| 08/24/2026 | $54.25 | $54.87 (1.14%) | $55.45 | $53.97 | 1.80 M | $5.91 B |
| 08/21/2026 | $54.92 | $54.26 (-1.2%) | $55.28 | $53.96 | 1.72 M | $5.85 B |
| 08/20/2026 | $55.96 | $54.70 (-2.25%) | $56.46 | $54.67 | 1.88 M | $5.89 B |
| 08/19/2026 | $57.12 | $57.42 (0.53%) | $59.00 | $57.06 | 1.81 M | $6.19 B |
| 08/18/2026 | $56.85 | $56.05 (-1.41%) | $57.13 | $55.47 | 2.77 M | $6.04 B |
| 08/17/2026 | $57.92 | $56.62 (-2.24%) | $58.23 | $56.13 | 1.98 M | $6.10 B |
| 08/14/2026 | $58.82 | $58.57 (-0.43%) | $59.16 | $57.94 | 1.27 M | $6.31 B |
| 08/13/2026 | $59.95 | $58.90 (-1.75%) | $61.00 | $58.63 | 1.48 M | $6.35 B |
| 08/12/2026 | $60.63 | $59.33 (-2.14%) | $61.04 | $58.15 | 2.15 M | $6.39 B |
| 08/11/2026 | $59.00 | $60.50 (2.54%) | $61.15 | $58.51 | 2.10 M | $6.52 B |
| 08/10/2026 | $61.57 | $59.17 (-3.9%) | $62.09 | $59.11 | 2.22 M | $6.38 B |
| 08/07/2026 | $60.76 | $62.69 (3.18%) | $63.25 | $60.31 | 2.44 M | $6.76 B |
| 08/06/2026 | $62.11 | $59.99 (-3.41%) | $62.42 | $59.54 | 2.18 M | $6.46 B |
| 08/05/2026 | $60.40 | $62.69 (3.79%) | $63.03 | $59.99 | 2.35 M | $6.76 B |
| 08/04/2026 | $57.29 | $60.70 (5.95%) | $61.65 | $57.29 | 4.27 M | $6.54 B |
| 08/03/2026 | $59.31 | $57.08 (-3.76%) | $60.27 | $55.93 | 3.15 M | $6.15 B |
| 07/31/2026 | $58.51 | $57.57 (-1.61%) | $58.94 | $54.83 | 6.11 M | $6.20 B |
| 07/30/2026 | $54.93 | $55.30 (0.67%) | $55.54 | $54.38 | 3.41 M | $5.96 B |
| 07/29/2026 | $56.43 | $55.76 (-1.19%) | $57.33 | $55.26 | 2.54 M | $6.01 B |
| 07/28/2026 | $56.26 | $56.81 (0.98%) | $58.21 | $56.00 | 3.04 M | $6.12 B |
| 07/27/2026 | $54.83 | $55.41 (1.06%) | $56.00 | $54.08 | 2.15 M | $5.97 B |
| 07/24/2026 | $53.13 | $53.75 (1.17%) | $55.16 | $52.46 | 2.61 M | $5.79 B |
| 07/23/2026 | $53.18 | $53.04 (-0.26%) | $53.57 | $51.92 | 1.73 M | $5.72 B |
| 07/22/2026 | $54.12 | $54.20 (0.15%) | $54.93 | $53.13 | 1.67 M | $5.84 B |
| 07/21/2026 | $52.77 | $53.37 (1.14%) | $53.48 | $52.01 | 2.59 M | $5.75 B |
| 07/20/2026 | $56.78 | $53.86 (-5.14%) | $56.98 | $53.78 | 2.85 M | $5.80 B |
| 07/17/2026 | $58.89 | $56.79 (-3.57%) | $59.83 | $56.67 | 1.73 M | $6.12 B |
| 07/16/2026 | $56.58 | $58.46 (3.32%) | $58.74 | $56.58 | 1.44 M | $6.30 B |
| 07/15/2026 | $56.35 | $56.40 (0.09%) | $57.81 | $55.99 | 1.80 M | $6.08 B |
| 07/14/2026 | $55.77 | $56.17 (0.72%) | $56.78 | $54.55 | 2.39 M | $6.05 B |
| 07/13/2026 | $57.09 | $54.95 (-3.75%) | $58.07 | $54.37 | 2.32 M | $5.92 B |
| 07/10/2026 | $56.41 | $57.13 (1.28%) | $57.37 | $56.13 | 1.45 M | $6.16 B |
| 07/09/2026 | $54.23 | $55.58 (2.49%) | $56.33 | $53.88 | 2.09 M | $5.99 B |
| 07/08/2026 | $55.05 | $53.96 (-1.98%) | $55.05 | $52.77 | 2.32 M | $5.81 B |
| 07/07/2026 | $57.27 | $56.58 (-1.2%) | $57.90 | $55.86 | 2.54 M | $6.10 B |
| 07/06/2026 | $58.38 | $56.84 (-2.64%) | $58.77 | $55.99 | 2.84 M | $6.13 B |
| 07/02/2026 | $58.20 | $59.04 (1.44%) | $60.26 | $57.53 | 1.99 M | $6.36 B |
| 07/01/2026 | $58.99 | $59.06 (0.12%) | $60.23 | $58.53 | 2.37 M | $6.36 B |
| 06/30/2026 | $58.38 | $59.36 (1.68%) | $59.50 | $57.87 | 3.28 M | $6.40 B |
| 06/29/2026 | $59.31 | $58.54 (-1.3%) | $59.42 | $57.95 | 2.92 M | $6.31 B |
| 06/26/2026 | $57.90 | $59.61 (2.95%) | $59.70 | $57.90 | 3.99 M | $6.42 B |
| 06/25/2026 | $56.98 | $58.32 (2.35%) | $59.56 | $56.65 | 3.16 M | $6.28 B |
| 06/24/2026 | $52.60 | $56.94 (8.25%) | $57.03 | $52.21 | 3.38 M | $6.14 B |
| 06/23/2026 | $50.62 | $51.46 (1.66%) | $52.23 | $50.20 | 2.06 M | $5.55 B |
| 06/22/2026 | $52.03 | $50.78 (-2.4%) | $52.76 | $50.76 | 2.22 M | $5.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
