5 DAY PERFORMANCE
+12.80%
1 MONTH PERFORMANCE
+24.08%
3 MONTH PERFORMANCE
+14.23%
6 MONTH PERFORMANCE
-4.70%
YEAR-TO-DATE PERFORMANCE
-1.76%
1 YEAR PERFORMANCE
-20.87%
Floor & Decor Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $52.30 | $50.78 (-2.91%) | $52.76 | $50.77 | 2.18 M | $5.47 B |
| 06/18/2026 | $51.58 | $53.03 (2.81%) | $53.77 | $51.07 | 3.26 M | $5.71 B |
| 06/17/2026 | $51.94 | $50.08 (-3.58%) | $54.60 | $50.00 | 2.48 M | $5.40 B |
| 06/16/2026 | $53.39 | $52.47 (-1.72%) | $54.27 | $52.42 | 2.50 M | $5.65 B |
| 06/15/2026 | $55.25 | $53.13 (-3.84%) | $56.44 | $53.01 | 3.23 M | $5.73 B |
| 06/12/2026 | $53.66 | $53.34 (-0.6%) | $54.21 | $52.25 | 2.52 M | $5.75 B |
| 06/11/2026 | $49.55 | $53.77 (8.52%) | $53.78 | $49.36 | 3.37 M | $5.79 B |
| 06/10/2026 | $49.62 | $49.34 (-0.56%) | $51.72 | $48.80 | 2.79 M | $5.32 B |
| 06/09/2026 | $46.43 | $49.74 (7.13%) | $50.12 | $45.95 | 4.01 M | $5.36 B |
| 06/08/2026 | $46.88 | $45.93 (-2.03%) | $48.04 | $45.86 | 3.76 M | $4.95 B |
| 06/05/2026 | $48.34 | $47.41 (-1.92%) | $49.39 | $46.97 | 2.09 M | $5.11 B |
| 06/04/2026 | $50.79 | $48.90 (-3.72%) | $51.02 | $48.71 | 2.17 M | $5.27 B |
| 06/03/2026 | $49.84 | $49.56 (-0.56%) | $50.51 | $49.53 | 1.94 M | $5.34 B |
| 06/02/2026 | $50.33 | $50.56 (0.46%) | $50.88 | $49.54 | 1.36 M | $5.45 B |
| 06/01/2026 | $50.63 | $50.62 (-0.02%) | $51.32 | $49.37 | 2.09 M | $5.45 B |
| 05/29/2026 | $51.84 | $51.40 (-0.85%) | $52.57 | $50.91 | 2.62 M | $5.54 B |
| 05/28/2026 | $49.08 | $51.42 (4.77%) | $51.63 | $48.26 | 2.78 M | $5.54 B |
| 05/27/2026 | $49.30 | $49.69 (0.79%) | $50.79 | $49.20 | 3.10 M | $5.35 B |
| 05/26/2026 | $49.06 | $48.30 (-1.55%) | $50.10 | $47.93 | 2.22 M | $5.20 B |
| 05/22/2026 | $48.16 | $48.21 (0.1%) | $49.19 | $47.28 | 2.20 M | $5.20 B |
| 05/21/2026 | $46.19 | $48.42 (4.83%) | $49.50 | $45.72 | 2.94 M | $5.22 B |
| 05/20/2026 | $44.15 | $47.04 (6.55%) | $47.07 | $42.64 | 2.89 M | $5.07 B |
| 05/19/2026 | $44.55 | $44.22 (-0.74%) | $44.80 | $43.02 | 3.37 M | $4.77 B |
| 05/18/2026 | $44.55 | $44.98 (0.97%) | $46.04 | $43.99 | 3.00 M | $4.85 B |
| 05/15/2026 | $45.31 | $43.49 (-4.02%) | $45.64 | $43.33 | 4.53 M | $4.69 B |
| 05/14/2026 | $46.39 | $45.77 (-1.34%) | $47.21 | $45.36 | 2.81 M | $4.93 B |
| 05/13/2026 | $47.25 | $45.61 (-3.47%) | $47.37 | $44.28 | 5.18 M | $4.92 B |
| 05/12/2026 | $48.97 | $47.65 (-2.7%) | $49.41 | $47.55 | 2.88 M | $5.13 B |
| 05/11/2026 | $50.82 | $48.76 (-4.05%) | $51.21 | $48.45 | 4.16 M | $5.25 B |
| 05/08/2026 | $51.28 | $51.73 (0.88%) | $52.70 | $50.84 | 3.04 M | $5.57 B |
| 05/07/2026 | $51.50 | $51.52 (0.04%) | $52.80 | $49.89 | 3.91 M | $5.55 B |
| 05/06/2026 | $50.19 | $51.02 (1.65%) | $51.31 | $49.60 | 3.48 M | $5.50 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 |
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.
