5 DAY PERFORMANCE
+18.29%
1 MONTH PERFORMANCE
+21.14%
3 MONTH PERFORMANCE
-13.78%
6 MONTH PERFORMANCE
+1.63%
YEAR-TO-DATE PERFORMANCE
-1.76%
1 YEAR PERFORMANCE
-18.20%
Floor & Decor Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $50.07 | $51.02 (1.9%) | $51.31 | $49.60 | 3.35 M | $5.41 B |
| 05/05/2026 | $49.15 | $48.30 (-1.73%) | $49.47 | $47.82 | 4.46 M | $5.20 B |
| 05/04/2026 | $50.28 | $48.22 (-4.1%) | $50.98 | $48.00 | 3.37 M | $5.20 B |
| 05/01/2026 | $48.31 | $50.57 (4.68%) | $51.86 | $46.69 | 6.98 M | $5.45 B |
| 04/30/2026 | $47.95 | $48.40 (0.94%) | $48.99 | $47.35 | 3.46 M | $5.22 B |
| 04/29/2026 | $48.51 | $47.67 (-1.73%) | $48.85 | $46.53 | 3.34 M | $5.14 B |
| 04/28/2026 | $50.09 | $49.41 (-1.36%) | $50.73 | $48.75 | 1.91 M | $5.32 B |
| 04/27/2026 | $51.36 | $49.81 (-3.02%) | $52.19 | $49.21 | 2.22 M | $5.37 B |
| 04/24/2026 | $50.02 | $51.08 (2.12%) | $52.54 | $49.91 | 2.11 M | $5.50 B |
| 04/23/2026 | $51.21 | $50.95 (-0.51%) | $52.07 | $50.06 | 2.68 M | $5.49 B |
| 04/22/2026 | $53.84 | $51.69 (-3.99%) | $53.96 | $51.20 | 1.58 M | $5.57 B |
| 04/21/2026 | $54.46 | $52.84 (-2.97%) | $55.64 | $52.35 | 2.16 M | $5.69 B |
| 04/20/2026 | $53.79 | $54.59 (1.49%) | $54.92 | $52.37 | 2.05 M | $5.88 B |
| 04/17/2026 | $52.93 | $54.07 (2.15%) | $56.55 | $52.92 | 3.35 M | $5.83 B |
| 04/16/2026 | $53.33 | $52.68 (-1.22%) | $53.99 | $52.17 | 2.32 M | $5.68 B |
| 04/15/2026 | $53.55 | $53.19 (-0.67%) | $53.93 | $52.39 | 1.91 M | $5.73 B |
| 04/14/2026 | $50.55 | $53.26 (5.36%) | $53.46 | $50.02 | 3.04 M | $5.74 B |
| 04/13/2026 | $51.36 | $50.20 (-2.26%) | $51.50 | $49.31 | 4.25 M | $5.41 B |
| 04/10/2026 | $52.83 | $51.68 (-2.18%) | $53.00 | $51.43 | 2.28 M | $5.57 B |
| 04/09/2026 | $50.51 | $52.56 (4.06%) | $52.65 | $49.73 | 2.48 M | $5.66 B |
| 04/08/2026 | $51.87 | $51.13 (-1.43%) | $54.20 | $50.89 | 4.22 M | $5.51 B |
| 04/07/2026 | $48.85 | $47.65 (-2.46%) | $49.09 | $46.69 | 5.30 M | $5.13 B |
| 04/06/2026 | $46.51 | $49.38 (6.17%) | $49.56 | $46.51 | 3.39 M | $5.32 B |
| 04/02/2026 | $47.57 | $47.47 (-0.21%) | $50.17 | $46.47 | 3.40 M | $5.12 B |
| 04/01/2026 | $50.71 | $49.22 (-2.94%) | $51.14 | $49.07 | 3.48 M | $5.30 B |
| 03/31/2026 | $50.64 | $50.80 (0.32%) | $52.17 | $49.34 | 4.43 M | $5.47 B |
| 03/30/2026 | $50.23 | $49.35 (-1.75%) | $50.86 | $49.23 | 2.13 M | $5.32 B |
| 03/27/2026 | $52.28 | $50.27 (-3.84%) | $52.36 | $49.87 | 2.72 M | $5.42 B |
| 03/26/2026 | $51.98 | $52.61 (1.21%) | $53.77 | $51.97 | 3.80 M | $5.67 B |
| 03/25/2026 | $52.52 | $52.77 (0.48%) | $53.08 | $50.51 | 2.43 M | $5.69 B |
| 03/24/2026 | $51.00 | $51.42 (0.82%) | $52.35 | $50.15 | 2.26 M | $5.54 B |
| 03/23/2026 | $53.00 | $52.37 (-1.19%) | $53.89 | $52.00 | 2.64 M | $5.64 B |
| 03/20/2026 | $52.56 | $50.10 (-4.68%) | $53.13 | $49.89 | 3.94 M | $5.40 B |
| 03/19/2026 | $52.47 | $53.26 (1.51%) | $53.91 | $51.53 | 3.53 M | $5.74 B |
| 03/18/2026 | $55.45 | $54.18 (-2.29%) | $56.64 | $54.10 | 2.96 M | $5.84 B |
| 03/17/2026 | $58.67 | $56.40 (-3.87%) | $59.28 | $56.38 | 1.71 M | $6.08 B |
| 03/16/2026 | $57.75 | $57.69 (-0.1%) | $58.20 | $57.11 | 1.82 M | $6.22 B |
| 03/13/2026 | $56.49 | $57.00 (0.9%) | $57.48 | $56.19 | 1.56 M | $6.14 B |
| 03/12/2026 | $56.95 | $55.72 (-2.16%) | $58.14 | $55.52 | 2.13 M | $6.00 B |
| 03/11/2026 | $59.58 | $58.09 (-2.5%) | $59.98 | $57.87 | 1.78 M | $6.26 B |
| 03/10/2026 | $59.07 | $59.73 (1.12%) | $61.97 | $58.80 | 3.04 M | $6.44 B |
| 03/09/2026 | $58.57 | $59.81 (2.12%) | $59.88 | $55.82 | 4.30 M | $6.45 B |
| 03/06/2026 | $61.53 | $60.11 (-2.31%) | $61.55 | $58.51 | 2.71 M | $6.48 B |
| 03/05/2026 | $63.05 | $62.65 (-0.63%) | $64.19 | $62.06 | 2.08 M | $6.75 B |
| 03/04/2026 | $66.58 | $64.13 (-3.68%) | $67.62 | $63.78 | 1.87 M | $6.91 B |
| 03/03/2026 | $63.84 | $66.38 (3.98%) | $66.87 | $63.08 | 1.56 M | $7.15 B |
| 03/02/2026 | $67.10 | $66.74 (-0.54%) | $68.15 | $65.70 | 1.34 M | $7.19 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 |
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.
