5 DAY PERFORMANCE
+3.91%
1 MONTH PERFORMANCE
+5.73%
3 MONTH PERFORMANCE
+16.11%
6 MONTH PERFORMANCE
-13.78%
YEAR-TO-DATE PERFORMANCE
-1.76%
1 YEAR PERFORMANCE
-24.92%
Floor & Decor Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $57.29 | $60.70 (5.95%) | $61.65 | $57.29 | 4.27 M | $6.54 B |
| 08/03/2026 | $59.31 | $57.08 (-3.76%) | $60.27 | $55.93 | 3.15 M | $6.15 B |
| 07/31/2026 | $58.51 | $57.57 (-1.61%) | $58.94 | $54.83 | 6.11 M | $6.20 B |
| 07/30/2026 | $54.93 | $55.30 (0.67%) | $55.54 | $54.38 | 3.41 M | $5.96 B |
| 07/29/2026 | $56.43 | $55.76 (-1.19%) | $57.33 | $55.26 | 2.54 M | $6.01 B |
| 07/28/2026 | $56.26 | $56.81 (0.98%) | $58.21 | $56.00 | 3.04 M | $6.12 B |
| 07/27/2026 | $54.83 | $55.41 (1.06%) | $56.00 | $54.08 | 2.15 M | $5.97 B |
| 07/24/2026 | $53.13 | $53.75 (1.17%) | $55.16 | $52.46 | 2.61 M | $5.79 B |
| 07/23/2026 | $53.18 | $53.04 (-0.26%) | $53.57 | $51.92 | 1.73 M | $5.72 B |
| 07/22/2026 | $54.12 | $54.20 (0.15%) | $54.93 | $53.13 | 1.67 M | $5.84 B |
| 07/21/2026 | $52.77 | $53.37 (1.14%) | $53.48 | $52.01 | 2.59 M | $5.75 B |
| 07/20/2026 | $56.78 | $53.86 (-5.14%) | $56.98 | $53.78 | 2.85 M | $5.80 B |
| 07/17/2026 | $58.89 | $56.79 (-3.57%) | $59.83 | $56.67 | 1.73 M | $6.12 B |
| 07/16/2026 | $56.58 | $58.46 (3.32%) | $58.74 | $56.58 | 1.44 M | $6.30 B |
| 07/15/2026 | $56.35 | $56.40 (0.09%) | $57.81 | $55.99 | 1.80 M | $6.08 B |
| 07/14/2026 | $55.77 | $56.17 (0.72%) | $56.78 | $54.55 | 2.39 M | $6.05 B |
| 07/13/2026 | $57.09 | $54.95 (-3.75%) | $58.07 | $54.37 | 2.32 M | $5.92 B |
| 07/10/2026 | $56.41 | $57.13 (1.28%) | $57.37 | $56.13 | 1.45 M | $6.16 B |
| 07/09/2026 | $54.23 | $55.58 (2.49%) | $56.33 | $53.88 | 2.09 M | $5.99 B |
| 07/08/2026 | $55.05 | $53.96 (-1.98%) | $55.05 | $52.77 | 2.32 M | $5.81 B |
| 07/07/2026 | $57.27 | $56.58 (-1.2%) | $57.90 | $55.86 | 2.54 M | $6.10 B |
| 07/06/2026 | $58.38 | $56.84 (-2.64%) | $58.77 | $55.99 | 2.84 M | $6.13 B |
| 07/02/2026 | $58.20 | $59.04 (1.44%) | $60.26 | $57.53 | 1.99 M | $6.36 B |
| 07/01/2026 | $58.99 | $59.06 (0.12%) | $60.23 | $58.53 | 2.37 M | $6.36 B |
| 06/30/2026 | $58.38 | $59.36 (1.68%) | $59.50 | $57.87 | 3.28 M | $6.40 B |
| 06/29/2026 | $59.31 | $58.54 (-1.3%) | $59.42 | $57.95 | 2.92 M | $6.31 B |
| 06/26/2026 | $57.90 | $59.61 (2.95%) | $59.70 | $57.90 | 3.99 M | $6.42 B |
| 06/25/2026 | $56.98 | $58.32 (2.35%) | $59.56 | $56.65 | 3.16 M | $6.28 B |
| 06/24/2026 | $52.60 | $56.94 (8.25%) | $57.03 | $52.21 | 3.38 M | $6.14 B |
| 06/23/2026 | $50.62 | $51.46 (1.66%) | $52.23 | $50.20 | 2.06 M | $5.55 B |
| 06/22/2026 | $52.03 | $50.78 (-2.4%) | $52.76 | $50.76 | 2.22 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 |
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.
