5 DAY PERFORMANCE
+13.44%
1 MONTH PERFORMANCE
+24.33%
3 MONTH PERFORMANCE
-15.12%
6 MONTH PERFORMANCE
-1.25%
YEAR-TO-DATE PERFORMANCE
-26.10%
1 YEAR PERFORMANCE
-34.78%
Floor & Decor Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $61.37 | $61.84 (0.77%) | $63.15 | $61.27 | 595.01 K | |
| 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 |
| 12/01/2025 | $62.73 | $64.67 (3.09%) | $66.42 | $62.73 | 2.81 M | $6.96 B |
| 11/28/2025 | $64.60 | $63.62 (-1.52%) | $65.24 | $63.48 | 1.21 M | $6.85 B |
| 11/26/2025 | $63.41 | $64.80 (2.19%) | $65.70 | $63.33 | 2.02 M | $6.97 B |
| 11/25/2025 | $61.30 | $64.10 (4.57%) | $64.44 | $61.17 | 2.29 M | $6.90 B |
| 11/24/2025 | $60.83 | $60.67 (-0.26%) | $61.84 | $60.22 | 2.25 M | $6.53 B |
| 11/21/2025 | $58.32 | $60.52 (3.77%) | $62.16 | $58.16 | 2.44 M | $6.51 B |
| 11/20/2025 | $57.64 | $57.49 (-0.26%) | $58.03 | $56.57 | 2.58 M | $6.19 B |
| 11/19/2025 | $58.58 | $57.10 (-2.53%) | $58.74 | $56.73 | 2.00 M | $6.15 B |
| 11/18/2025 | $55.83 | $58.05 (3.98%) | $58.47 | $55.11 | 3.63 M | $6.25 B |
| 11/17/2025 | $58.99 | $56.79 (-3.73%) | $59.72 | $56.56 | 2.85 M | $6.11 B |
| 11/14/2025 | $60.42 | $60.02 (-0.66%) | $61.20 | $59.69 | 1.44 M | $6.46 B |
| 11/13/2025 | $63.40 | $61.23 (-3.42%) | $64.64 | $61.00 | 2.12 M | $6.59 B |
| 11/12/2025 | $63.75 | $63.15 (-0.94%) | $64.48 | $61.62 | 3.81 M | $6.80 B |
| 11/11/2025 | $59.95 | $60.79 (1.4%) | $61.33 | $59.34 | 2.00 M | $6.54 B |
| 11/10/2025 | $59.42 | $59.58 (0.27%) | $60.43 | $58.32 | 2.45 M | $6.41 B |
| 11/07/2025 | $58.01 | $59.26 (2.15%) | $59.80 | $58.01 | 1.44 M | $6.38 B |
| 11/06/2025 | $61.00 | $58.86 (-3.51%) | $61.54 | $58.60 | 2.55 M | $6.33 B |
| 11/05/2025 | $61.83 | $61.44 (-0.63%) | $62.36 | $59.74 | 3.53 M | $6.61 B |
| 11/04/2025 | $59.51 | $61.67 (3.63%) | $62.60 | $59.51 | 5.21 M | $6.64 B |
| 11/03/2025 | $61.96 | $59.64 (-3.74%) | $62.31 | $59.21 | 5.57 M | $6.42 B |
| 10/31/2025 | $68.89 | $62.48 (-9.3%) | $69.13 | $61.77 | 5.38 M | $6.72 B |
| 10/30/2025 | $69.01 | $65.01 (-5.8%) | $69.42 | $64.66 | 4.02 M | $7.00 B |
| 10/29/2025 | $71.20 | $69.08 (-2.98%) | $72.09 | $68.64 | 2.23 M | $7.43 B |
| 10/28/2025 | $72.24 | $71.99 (-0.35%) | $72.93 | $71.63 | 2.79 M | $7.75 B |
| 10/27/2025 | $72.28 | $72.60 (0.44%) | $73.99 | $71.43 | 1.74 M | $7.81 B |
| 10/24/2025 | $72.59 | $72.48 (-0.15%) | $73.37 | $72.04 | 2.36 M | $7.80 B |
| 10/23/2025 | $71.16 | $71.19 (0.04%) | $71.75 | $70.28 | 1.46 M | $7.66 B |
| 10/22/2025 | $71.78 | $71.21 (-0.79%) | $72.27 | $70.99 | 2.71 M | $7.66 B |
| 10/21/2025 | $71.82 | $72.50 (0.95%) | $74.01 | $71.25 | 2.01 M | $7.80 B |
| 10/20/2025 | $71.76 | $72.06 (0.42%) | $72.90 | $71.46 | 1.31 M | $7.76 B |
| 10/17/2025 | $70.72 | $71.31 (0.83%) | $72.03 | $70.13 | 1.10 M | $7.67 B |
| 10/16/2025 | $71.55 | $70.88 (-0.94%) | $71.84 | $69.75 | 1.19 M | $7.63 B |
| 10/15/2025 | $70.54 | $70.85 (0.44%) | $72.33 | $70.41 | 1.48 M | $7.63 B |
| 10/14/2025 | $68.09 | $70.35 (3.32%) | $70.80 | $67.01 | 2.22 M | $7.57 B |
| 10/13/2025 | $67.77 | $69.38 (2.38%) | $69.43 | $67.34 | 2.58 M | $7.47 B |
| 10/10/2025 | $69.98 | $66.83 (-4.5%) | $69.98 | $66.69 | 3.07 M | $7.19 B |
| 10/09/2025 | $69.87 | $69.15 (-1.03%) | $70.29 | $69.07 | 2.03 M | $7.44 B |
| 10/08/2025 | $70.38 | $70.50 (0.17%) | $70.83 | $69.65 | 2.26 M | $7.59 B |
| 10/07/2025 | $71.67 | $70.38 (-1.8%) | $71.67 | $70.18 | 2.51 M | $7.57 B |
| 10/06/2025 | $73.83 | $71.71 (-2.87%) | $74.08 | $70.82 | 2.08 M | $7.72 B |
| 10/03/2025 | $73.99 | $73.66 (-0.45%) | $74.57 | $72.65 | 1.93 M | $7.93 B |
| 10/02/2025 | $72.68 | $73.68 (1.38%) | $74.61 | $72.68 | 1.72 M | $7.93 B |
| 10/01/2025 | $74.39 | $73.26 (-1.52%) | $75.75 | $72.00 | 3.78 M | $7.88 B |
| 09/30/2025 | $75.67 | $73.70 (-2.6%) | $75.67 | $73.45 | 2.84 M | $7.93 B |
| 09/29/2025 | $76.89 | $75.22 (-2.17%) | $77.21 | $73.54 | 2.87 M | $8.10 B |
| 09/26/2025 | $77.06 | $76.54 (-0.67%) | $77.78 | $76.38 | 1.51 M | $8.24 B |
| 09/25/2025 | $78.01 | $76.95 (-1.36%) | $78.41 | $76.66 | 1.89 M | $8.28 B |
| 09/24/2025 | $81.16 | $79.48 (-2.07%) | $82.16 | $79.47 | 1.89 M | $8.55 B |
| 09/23/2025 | $81.42 | $81.98 (0.69%) | $83.89 | $81.14 | 1.47 M | $8.82 B |
| 09/22/2025 | $82.85 | $81.03 (-2.2%) | $82.85 | $81.00 | 1.85 M | $8.72 B |
| 09/19/2025 | $86.51 | $83.37 (-3.63%) | $86.99 | $83.10 | 2.75 M | $8.97 B |
| 09/18/2025 | $85.64 | $87.11 (1.72%) | $87.63 | $85.25 | 2.06 M | $9.37 B |
| 09/17/2025 | $90.83 | $87.18 (-4.02%) | $92.41 | $86.71 | 2.13 M | $9.38 B |
| 09/16/2025 | $90.50 | $89.74 (-0.84%) | $91.20 | $88.98 | 1.42 M | $9.66 B |
| 09/15/2025 | $89.29 | $90.25 (1.08%) | $90.71 | $88.07 | 1.24 M | $9.71 B |
| 09/12/2025 | $89.25 | $88.68 (-0.64%) | $90.70 | $88.68 | 1.76 M | $9.54 B |
| 09/11/2025 | $86.59 | $90.42 (4.42%) | $90.48 | $85.97 | 2.31 M | $9.73 B |
| 09/10/2025 | $86.55 | $85.05 (-1.73%) | $87.48 | $84.33 | 1.27 M | $9.15 B |
| 09/09/2025 | $87.11 | $86.81 (-0.34%) | $87.17 | $85.21 | 1.91 M | $9.34 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.
