5 DAY PERFORMANCE
-2.19%
1 MONTH PERFORMANCE
+2.09%
3 MONTH PERFORMANCE
+4.00%
6 MONTH PERFORMANCE
-15.22%
YEAR-TO-DATE PERFORMANCE
+10.05%
1 YEAR PERFORMANCE
-30.65%
Floor & Decor Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $66.58 | $67.32 (1.1%) | $67.56 | $65.83 | 469.57 K | $7.25 B |
| 02/27/2026 | $69.19 | $69.09 (-0.14%) | $69.91 | $67.64 | 1.41 M | $7.45 B |
| 02/26/2026 | $69.42 | $70.14 (1.04%) | $70.31 | $68.48 | 1.33 M | $7.56 B |
| 02/25/2026 | $69.31 | $68.51 (-1.15%) | $69.75 | $66.69 | 2.48 M | $7.38 B |
| 02/24/2026 | $68.61 | $69.61 (1.46%) | $71.14 | $68.61 | 2.35 M | $7.50 B |
| 02/23/2026 | $68.76 | $68.34 (-0.61%) | $68.87 | $65.36 | 3.05 M | $7.36 B |
| 02/20/2026 | $68.58 | $68.99 (0.6%) | $73.10 | $66.54 | 5.69 M | $7.43 B |
| 02/19/2026 | $68.79 | $66.12 (-3.88%) | $69.47 | $66.01 | 3.95 M | $7.13 B |
| 02/18/2026 | $68.42 | $69.95 (2.24%) | $71.69 | $67.61 | 2.38 M | $7.54 B |
| 02/17/2026 | $70.33 | $69.25 (-1.54%) | $71.52 | $66.50 | 2.10 M | $7.46 B |
| 02/13/2026 | $69.87 | $70.20 (0.47%) | $71.83 | $69.25 | 1.80 M | $7.56 B |
| 02/12/2026 | $69.60 | $69.32 (-0.4%) | $71.68 | $68.26 | 2.42 M | $7.47 B |
| 02/11/2026 | $68.05 | $68.95 (1.32%) | $70.60 | $67.25 | 3.14 M | $7.43 B |
| 02/10/2026 | $68.90 | $70.69 (2.6%) | $72.24 | $67.59 | 3.03 M | $7.61 B |
| 02/09/2026 | $69.42 | $68.10 (-1.9%) | $69.51 | $67.19 | 2.79 M | $7.34 B |
| 02/06/2026 | $67.45 | $69.38 (2.86%) | $69.56 | $67.00 | 1.96 M | $7.47 B |
| 02/05/2026 | $69.68 | $66.65 (-4.35%) | $70.67 | $66.22 | 2.15 M | $7.18 B |
| 02/04/2026 | $68.27 | $70.10 (2.68%) | $71.26 | $67.70 | 2.30 M | $7.55 B |
| 02/03/2026 | $65.25 | $67.02 (2.71%) | $71.32 | $65.25 | 2.46 M | $7.22 B |
| 02/02/2026 | $65.52 | $65.64 (0.18%) | $66.33 | $63.33 | 2.61 M | $7.07 B |
| 01/30/2026 | $67.82 | $65.96 (-2.74%) | $68.60 | $65.40 | 2.57 M | $7.10 B |
| 01/29/2026 | $68.96 | $68.26 (-1.02%) | $69.97 | $66.91 | 2.41 M | $7.35 B |
| 01/28/2026 | $72.00 | $69.32 (-3.72%) | $72.09 | $69.01 | 2.26 M | $7.47 B |
| 01/27/2026 | $70.29 | $71.84 (2.21%) | $72.18 | $69.99 | 2.51 M | $7.74 B |
| 01/26/2026 | $74.93 | $70.99 (-5.26%) | $75.74 | $70.43 | 2.82 M | $7.65 B |
| 01/23/2026 | $75.51 | $75.24 (-0.36%) | $75.72 | $73.91 | 1.42 M | $8.10 B |
| 01/22/2026 | $75.81 | $75.89 (0.11%) | $76.96 | $74.99 | 1.66 M | $8.17 B |
| 01/21/2026 | $73.04 | $75.05 (2.75%) | $76.50 | $72.90 | 2.13 M | $8.08 B |
| 01/20/2026 | $74.19 | $72.41 (-2.4%) | $75.74 | $72.33 | 2.68 M | $7.80 B |
| 01/16/2026 | $77.46 | $76.07 (-1.79%) | $77.46 | $74.70 | 2.14 M | $8.19 B |
| 01/15/2026 | $75.88 | $75.52 (-0.47%) | $76.37 | $74.33 | 3.50 M | $8.13 B |
| 01/14/2026 | $75.56 | $75.37 (-0.25%) | $77.26 | $74.13 | 3.49 M | $8.12 B |
| 01/13/2026 | $74.92 | $76.65 (2.31%) | $76.95 | $74.10 | 2.07 M | $8.26 B |
| 01/12/2026 | $72.00 | $75.20 (4.44%) | $76.70 | $71.86 | 5.57 M | $8.10 B |
| 01/09/2026 | $68.97 | $72.74 (5.47%) | $72.98 | $68.12 | 4.98 M | $7.84 B |
| 01/08/2026 | $63.56 | $67.37 (5.99%) | $69.95 | $63.05 | 3.18 M | $7.25 B |
| 01/07/2026 | $66.31 | $64.71 (-2.41%) | $68.00 | $63.83 | 2.24 M | $6.96 B |
| 01/06/2026 | $63.05 | $65.79 (4.35%) | $66.22 | $62.51 | 1.92 M | $7.08 B |
| 01/05/2026 | $63.00 | $63.86 (1.37%) | $65.66 | $62.13 | 2.91 M | $6.87 B |
| 01/02/2026 | $61.29 | $62.97 (2.74%) | $63.61 | $61.19 | 2.12 M | $6.78 B |
| 12/31/2025 | $61.17 | $60.89 (-0.46%) | $61.72 | $60.63 | 1.37 M | $6.55 B |
| 12/30/2025 | $61.62 | $61.35 (-0.44%) | $62.01 | $60.63 | 1.65 M | $6.60 B |
| 12/29/2025 | $62.53 | $61.96 (-0.91%) | $62.72 | $61.56 | 1.88 M | $6.67 B |
| 12/26/2025 | $63.01 | $62.66 (-0.56%) | $63.22 | $61.89 | 1.41 M | $6.74 B |
| 12/24/2025 | $62.96 | $63.21 (0.4%) | $63.82 | $62.56 | 765.64 K | $6.80 B |
| 12/23/2025 | $63.35 | $62.77 (-0.92%) | $63.61 | $62.17 | 1.26 M | $6.76 B |
| 12/22/2025 | $62.12 | $63.60 (2.38%) | $63.73 | $62.07 | 2.08 M | $6.84 B |
| 12/19/2025 | $61.16 | $62.25 (1.78%) | $62.27 | $60.38 | 3.78 M | $6.70 B |
| 12/18/2025 | $62.08 | $61.16 (-1.48%) | $63.34 | $60.72 | 2.29 M | $6.58 B |
| 12/17/2025 | $60.80 | $60.52 (-0.46%) | $61.41 | $60.11 | 3.46 M | $6.51 B |
| 12/16/2025 | $62.61 | $61.44 (-1.87%) | $62.61 | $59.68 | 3.37 M | $6.61 B |
| 12/15/2025 | $61.36 | $62.22 (1.4%) | $62.38 | $60.52 | 3.40 M | $6.70 B |
| 12/12/2025 | $63.50 | $61.16 (-3.69%) | $64.11 | $60.73 | 2.05 M | $6.58 B |
| 12/11/2025 | $62.58 | $62.91 (0.53%) | $65.30 | $62.28 | 2.30 M | $6.77 B |
| 12/10/2025 | $61.37 | $61.96 (0.96%) | $63.19 | $60.72 | 2.86 M | $6.67 B |
| 12/09/2025 | $61.45 | $61.35 (-0.16%) | $63.15 | $61.26 | 2.82 M | $6.60 B |
| 12/08/2025 | $63.55 | $61.84 (-2.69%) | $63.91 | $61.62 | 2.36 M | $6.66 B |
| 12/05/2025 | $65.02 | $63.48 (-2.37%) | $65.30 | $63.22 | 2.51 M | $6.83 B |
| 12/04/2025 | $66.89 | $64.95 (-2.9%) | $67.72 | $64.78 | 2.14 M | $6.99 B |
| 12/03/2025 | $64.47 | $66.30 (2.84%) | $67.09 | $64.36 | 1.85 M | $7.14 B |
| 12/02/2025 | $64.68 | $64.43 (-0.39%) | $65.49 | $64.38 | 2.24 M | $6.93 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.
