5 DAY PERFORMANCE
+7.12%
1 MONTH PERFORMANCE
+1.85%
3 MONTH PERFORMANCE
-12.70%
6 MONTH PERFORMANCE
-10.71%
YEAR-TO-DATE PERFORMANCE
-2.01%
1 YEAR PERFORMANCE
-19.79%
Floor & Decor Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $90.42 | $89.36 (-1.17%) | $93.93 | $87.69 | 1.60 M | $9.45 B |
| 03/11/2025 | $93.00 | $89.85 (-3.39%) | $93.00 | $87.47 | 1.80 M | $9.64 B |
| 03/10/2025 | $90.82 | $92.89 (2.28%) | $95.83 | $90.16 | 2.58 M | $9.97 B |
| 03/07/2025 | $90.46 | $91.21 (0.83%) | $91.62 | $87.39 | 1.64 M | $9.79 B |
| 03/06/2025 | $87.41 | $90.32 (3.33%) | $91.99 | $86.46 | 2.02 M | $9.69 B |
| 03/05/2025 | $87.25 | $88.01 (0.87%) | $88.59 | $85.86 | 1.86 M | $9.44 B |
| 03/04/2025 | $90.36 | $87.14 (-3.56%) | $91.00 | $86.17 | 3.08 M | $9.35 B |
| 03/03/2025 | $96.51 | $92.05 (-4.62%) | $97.36 | $91.44 | 1.62 M | $9.88 B |
| 02/28/2025 | $97.10 | $96.63 (-0.48%) | $98.24 | $95.02 | 1.46 M | $10.37 B |
| 02/27/2025 | $101.64 | $96.82 (-4.74%) | $101.82 | $96.43 | 2.10 M | $10.39 B |
| 02/26/2025 | $101.30 | $102.41 (1.1%) | $103.87 | $100.65 | 2.05 M | $10.99 B |
| 02/25/2025 | $98.50 | $100.29 (1.82%) | $101.73 | $98.45 | 2.65 M | $10.76 B |
| 02/24/2025 | $95.86 | $97.53 (1.74%) | $98.13 | $93.67 | 2.97 M | $10.46 B |
| 02/21/2025 | $103.82 | $94.27 (-9.2%) | $103.85 | $92.00 | 4.84 M | $10.12 B |
| 02/20/2025 | $94.73 | $92.84 (-2%) | $95.32 | $91.92 | 3.29 M | $9.96 B |
| 02/19/2025 | $96.83 | $95.33 (-1.55%) | $97.53 | $95.26 | 1.54 M | $10.23 B |
| 02/18/2025 | $96.93 | $98.70 (1.83%) | $98.78 | $96.64 | 1.44 M | $10.59 B |
| 02/14/2025 | $99.87 | $97.60 (-2.27%) | $102.49 | $97.26 | 1.73 M | $10.45 B |
| 02/13/2025 | $96.69 | $97.88 (1.23%) | $98.55 | $96.09 | 1.56 M | $10.48 B |
| 02/12/2025 | $93.74 | $95.93 (2.34%) | $95.93 | $92.16 | 2.28 M | $10.27 B |
| 02/11/2025 | $98.49 | $97.18 (-1.33%) | $99.22 | $96.20 | 1.27 M | $10.40 B |
| 02/10/2025 | $103.08 | $99.00 (-3.96%) | $104.66 | $97.75 | 1.28 M | $10.60 B |
| 02/07/2025 | $103.43 | $101.04 (-2.31%) | $103.56 | $99.96 | 1.33 M | $10.82 B |
| 02/06/2025 | $103.64 | $103.99 (0.34%) | $104.89 | $103.00 | 1.76 M | $11.13 B |
| 02/05/2025 | $100.65 | $103.45 (2.78%) | $103.61 | $98.99 | 1.52 M | $11.07 B |
| 02/04/2025 | $97.09 | $99.42 (2.4%) | $100.19 | $96.03 | 1.10 M | $10.64 B |
| 02/03/2025 | $96.50 | $96.57 (0.07%) | $97.50 | $93.31 | 2.31 M | $10.34 B |
| 01/31/2025 | $102.96 | $100.10 (-2.78%) | $103.96 | $99.78 | 1.27 M | $10.72 B |
| 01/30/2025 | $101.20 | $103.43 (2.2%) | $104.67 | $100.39 | 1.25 M | $11.07 B |
| 01/29/2025 | $104.33 | $102.13 (-2.11%) | $104.84 | $101.62 | 740,120 | $10.93 B |
| 01/28/2025 | $105.89 | $103.87 (-1.91%) | $106.35 | $103.86 | 926,074 | $11.12 B |
| 01/27/2025 | $104.25 | $106.50 (2.16%) | $108.76 | $104.24 | 1.61 M | $11.40 B |
| 01/24/2025 | $102.22 | $104.23 (1.97%) | $104.54 | $101.80 | 1.92 M | $11.16 B |
| 01/23/2025 | $100.11 | $101.94 (1.83%) | $102.24 | $100.11 | 1.37 M | $10.91 B |
| 01/22/2025 | $102.03 | $100.73 (-1.27%) | $102.78 | $100.61 | 829,812 | $10.78 B |
| 01/21/2025 | $101.34 | $102.44 (1.09%) | $104.99 | $100.63 | 1.54 M | $10.97 B |
| 01/17/2025 | $98.29 | $99.79 (1.53%) | $100.93 | $97.81 | 1.79 M | $10.68 B |
| 01/16/2025 | $97.35 | $97.15 (-0.21%) | $97.84 | $96.02 | 2.48 M | $10.40 B |
| 01/15/2025 | $100.00 | $97.42 (-2.58%) | $101.56 | $97.37 | 2.15 M | $10.43 B |
| 01/14/2025 | $97.95 | $95.99 (-2%) | $97.95 | $94.59 | 1.11 M | $10.28 B |
| 01/13/2025 | $94.30 | $96.69 (2.53%) | $96.75 | $93.51 | 1.21 M | $10.35 B |
| 01/10/2025 | $94.49 | $95.02 (0.56%) | $98.28 | $94.49 | 1.63 M | $10.17 B |
| 01/08/2025 | $95.45 | $96.16 (0.74%) | $96.97 | $93.78 | 1.46 M | $10.29 B |
| 01/07/2025 | $98.13 | $95.11 (-3.08%) | $98.43 | $94.35 | 1.20 M | $10.18 B |
| 01/06/2025 | $99.57 | $97.70 (-1.88%) | $100.08 | $97.43 | 1.65 M | $10.46 B |
| 01/03/2025 | $97.74 | $98.24 (0.51%) | $98.58 | $96.38 | 775,037 | $10.52 B |
| 01/02/2025 | $100.73 | $97.53 (-3.18%) | $101.30 | $96.92 | 1.32 M | $10.44 B |
| 12/31/2024 | $100.34 | $99.70 (-0.64%) | $100.76 | $98.77 | 2.40 M | $10.67 B |
| 12/30/2024 | $99.05 | $99.89 (0.85%) | $100.58 | $97.59 | 865,221 | $10.69 B |
| 12/27/2024 | $100.49 | $99.90 (-0.59%) | $101.39 | $99.32 | 931,300 | $10.69 B |
| 12/26/2024 | $101.15 | $101.07 (-0.08%) | $101.88 | $100.41 | 719,200 | $10.82 B |
| 12/24/2024 | $102.02 | $102.33 (0.3%) | $102.36 | $100.25 | 405,219 | $10.95 B |
| 12/23/2024 | $100.85 | $101.93 (1.07%) | $102.45 | $99.66 | 877,800 | $10.91 B |
| 12/20/2024 | $97.15 | $101.38 (4.35%) | $102.35 | $97.15 | 3.67 M | $10.85 B |
| 12/19/2024 | $101.34 | $97.45 (-3.84%) | $102.01 | $97.09 | 1.71 M | $10.43 B |
| 12/18/2024 | $108.58 | $101.74 (-6.3%) | $110.76 | $101.54 | 1.37 M | $10.89 B |
| 12/17/2024 | $107.55 | $108.54 (0.92%) | $109.65 | $106.80 | 1.48 M | $11.62 B |
| 12/16/2024 | $110.37 | $107.76 (-2.36%) | $111.37 | $107.66 | 1.35 M | $11.54 B |
| 12/13/2024 | $112.24 | $110.47 (-1.58%) | $113.19 | $110.01 | 1.05 M | $11.83 B |
| 12/12/2024 | $112.77 | $111.91 (-0.76%) | $113.26 | $110.62 | 646,011 | $11.98 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.
