5 DAY PERFORMANCE
+25.70%
1 MONTH PERFORMANCE
+28.51%
3 MONTH PERFORMANCE
-4.58%
6 MONTH PERFORMANCE
+23.85%
YEAR-TO-DATE PERFORMANCE
-1.76%
1 YEAR PERFORMANCE
-2.64%
Floor & Decor Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $54.00 | $52.15 (-3.43%) | $54.93 | $52.00 | 306.75 K | |
| 11/04/2026 | $50.64 | $53.41 (5.47%) | $54.02 | $50.64 | 5.35 M | $5.68 B |
| 11/03/2026 | $48.68 | $48.15 (-1.09%) | $49.02 | $47.51 | 2.33 M | $5.12 B |
| 11/02/2026 | $48.21 | $49.14 (1.93%) | $49.95 | $48.18 | 3.49 M | $5.23 B |
| 10/30/2026 | $48.94 | $47.59 (-2.76%) | $49.66 | $46.02 | 5.62 M | $5.06 B |
| 10/29/2026 | $47.61 | $50.34 (5.73%) | $50.53 | $47.61 | 4.28 M | $5.36 B |
| 10/28/2026 | $48.34 | $47.55 (-1.63%) | $48.70 | $46.57 | 3.19 M | $5.06 B |
| 10/27/2026 | $47.40 | $48.38 (2.07%) | $48.40 | $45.74 | 3.15 M | $5.15 B |
| 10/26/2026 | $46.82 | $47.38 (1.2%) | $48.09 | $46.62 | 4.40 M | $5.04 B |
| 10/23/2026 | $47.61 | $47.83 (0.46%) | $47.88 | $46.12 | 3.67 M | $5.15 B |
| 10/22/2026 | $44.88 | $48.17 (7.33%) | $48.40 | $44.88 | 3.50 M | $5.19 B |
| 10/21/2026 | $45.15 | $45.11 (-0.09%) | $46.07 | $44.61 | 2.52 M | $4.86 B |
| 10/20/2026 | $44.15 | $45.21 (2.4%) | $45.99 | $43.89 | 2.79 M | $4.87 B |
| 10/19/2026 | $44.55 | $43.99 (-1.26%) | $44.58 | $43.71 | 2.48 M | $4.74 B |
| 10/16/2026 | $46.32 | $45.25 (-2.31%) | $47.40 | $45.06 | 3.88 M | $4.88 B |
| 10/15/2026 | $45.45 | $45.76 (0.68%) | $46.37 | $45.11 | 4.30 M | $4.93 B |
| 10/14/2026 | $43.67 | $44.22 (1.26%) | $44.24 | $42.85 | 4.45 M | $4.77 B |
| 10/13/2026 | $45.26 | $44.72 (-1.19%) | $45.92 | $44.54 | 2.10 M | $4.82 B |
| 10/12/2026 | $44.90 | $44.59 (-0.69%) | $45.13 | $43.86 | 1.79 M | $4.81 B |
| 10/09/2026 | $46.60 | $45.50 (-2.36%) | $46.87 | $44.65 | 1.98 M | $4.90 B |
| 10/08/2026 | $45.24 | $46.50 (2.79%) | $46.72 | $44.91 | 3.34 M | $5.01 B |
| 10/07/2026 | $46.04 | $45.82 (-0.48%) | $46.33 | $45.19 | 1.72 M | $4.94 B |
| 10/06/2026 | $46.92 | $46.96 (0.09%) | $47.30 | $46.15 | 2.18 M | $5.06 B |
| 10/05/2026 | $45.41 | $46.55 (2.51%) | $47.21 | $44.48 | 3.04 M | $5.02 B |
| 10/02/2026 | $47.22 | $45.49 (-3.66%) | $47.47 | $45.48 | 1.75 M | $4.90 B |
| 10/01/2026 | $45.66 | $46.03 (0.81%) | $46.14 | $44.19 | 3.31 M | $4.96 B |
| 09/30/2026 | $47.60 | $45.81 (-3.76%) | $47.94 | $45.68 | 2.41 M | $4.94 B |
| 09/29/2026 | $46.75 | $47.07 (0.68%) | $47.26 | $46.17 | 1.99 M | $5.07 B |
| 09/28/2026 | $46.08 | $46.36 (0.61%) | $47.13 | $45.59 | 2.83 M | $5.00 B |
| 09/25/2026 | $46.37 | $47.06 (1.49%) | $47.67 | $46.15 | 1.61 M | $5.07 B |
| 09/24/2026 | $47.28 | $46.42 (-1.82%) | $47.92 | $45.79 | 2.42 M | $5.00 B |
| 09/23/2026 | $48.36 | $47.39 (-2.01%) | $49.67 | $47.26 | 2.98 M | $5.11 B |
| 09/22/2026 | $48.47 | $49.09 (1.28%) | $49.43 | $48.21 | 2.67 M | $5.29 B |
| 09/21/2026 | $47.87 | $47.25 (-1.3%) | $48.17 | $46.99 | 2.40 M | $5.09 B |
| 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 |
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.
