Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Floor & Decor Holdings Inc
(NY:
FND
)
116.95
-2.72 (-2.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2017
48.68
48.68
48.68
0
-0.91(-1.84%)
Dec 28, 2017
49.00
49.85
48.12
49.59
1,191,138
+0.62(+1.27%)
Dec 27, 2017
45.53
49.62
45.53
48.97
2,218,066
+3.62(+7.98%)
Dec 26, 2017
44.69
45.42
44.69
45.35
376,248
+0.60(+1.34%)
Dec 22, 2017
44.78
45.37
44.31
44.75
726,015
-0.18(-0.40%)
Dec 21, 2017
44.15
45.00
43.74
44.93
514,611
+0.81(+1.84%)
Dec 20, 2017
43.82
44.42
43.24
44.12
441,560
+0.38(+0.87%)
Dec 19, 2017
43.80
43.97
43.16
43.74
331,743
-0.01(-0.02%)
Dec 18, 2017
43.78
44.05
43.33
43.75
567,721
+0.20(+0.46%)
Dec 15, 2017
43.99
44.03
42.81
43.55
727,903
-0.37(-0.84%)
Dec 14, 2017
44.06
46.24
43.54
43.92
993,892
+0.73(+1.69%)
Dec 13, 2017
43.61
43.93
43.02
43.19
460,994
-0.15(-0.35%)
Dec 12, 2017
44.30
44.41
43.28
43.34
382,946
-0.91(-2.06%)
Dec 11, 2017
45.04
45.38
44.05
44.25
527,339
-0.47(-1.05%)
Dec 08, 2017
43.48
44.97
43.37
44.72
769,236
+1.56(+3.61%)
Dec 07, 2017
42.80
43.77
42.53
43.16
483,451
+0.71(+1.67%)
Dec 06, 2017
43.87
44.04
42.26
42.45
621,299
-1.58(-3.59%)
Dec 05, 2017
43.91
44.64
43.77
44.03
763,005
+0.04(+0.09%)
Dec 04, 2017
44.56
41.39
43.99
1,468,732
+2.60(+6.28%)
Dec 01, 2017
40.37
41.69
40.00
41.39
1,408,052
+0.80(+1.97%)
Nov 30, 2017
39.16
41.13
39.04
40.59
1,437,312
+1.52(+3.89%)
Nov 29, 2017
38.93
39.95
38.87
39.07
673,734
+0.08(+0.21%)
Nov 28, 2017
38.87
39.08
38.40
38.99
496,539
+0.09(+0.23%)
Nov 27, 2017
38.56
39.22
38.56
38.90
331,369
+0.43(+1.12%)
Nov 24, 2017
38.30
38.54
37.51
38.47
157,524
+0.17(+0.44%)
Nov 22, 2017
39.65
39.73
38.27
38.30
377,276
-1.11(-2.82%)
Nov 21, 2017
39.20
39.60
38.75
39.41
442,232
+0.27(+0.69%)
Nov 20, 2017
38.51
39.43
38.43
39.14
632,754
+0.69(+1.79%)
Nov 17, 2017
38.51
40.09
38.38
38.45
1,185,786
-0.46(-1.18%)
Nov 16, 2017
36.76
39.04
36.47
38.91
4,586,054
+2.48(+6.81%)
Nov 15, 2017
38.20
38.45
36.25
36.43
1,210,445
-2.36(-6.08%)
Nov 14, 2017
38.13
38.93
37.06
38.79
727,415
-0.28(-0.72%)
Nov 13, 2017
39.95
40.38
38.96
39.07
314,168
-0.87(-2.18%)
Nov 10, 2017
40.60
40.96
39.80
39.94
340,073
-0.59(-1.46%)
Nov 09, 2017
40.58
41.04
40.16
40.53
237,931
-0.45(-1.10%)
Nov 08, 2017
40.14
41.37
40.01
40.98
392,067
+0.95(+2.37%)
Nov 07, 2017
40.50
41.03
39.84
40.03
466,340
-0.45(-1.11%)
Nov 06, 2017
39.81
41.31
39.51
40.48
822,749
-0.81(-1.96%)
Nov 03, 2017
41.20
42.43
40.00
41.29
2,417,947
+3.52(+9.32%)
Nov 02, 2017
39.00
39.69
37.55
37.77
611,840
-1.02(-2.63%)
Nov 01, 2017
37.83
38.83
37.81
38.79
395,841
+1.09(+2.89%)
Oct 31, 2017
37.99
38.28
37.68
37.70
190,736
-0.36(-0.95%)
Oct 30, 2017
37.82
38.25
37.74
38.06
245,085
+0.11(+0.29%)
Oct 27, 2017
38.03
38.23
37.69
37.95
159,054
-0.11(-0.29%)
Oct 26, 2017
38.32
38.78
37.55
38.06
288,573
-0.27(-0.70%)
Oct 25, 2017
39.19
39.49
37.70
38.33
266,416
-0.87(-2.22%)
Oct 24, 2017
37.94
39.55
37.94
39.20
303,178
+1.19(+3.13%)
Oct 23, 2017
37.91
38.37
37.81
38.01
185,349
+0.04(+0.11%)
Oct 20, 2017
38.00
38.22
37.72
37.97
234,997
+0.17(+0.45%)
Oct 19, 2017
38.01
38.09
37.43
37.80
241,232
-0.53(-1.38%)
Oct 18, 2017
37.52
38.40
36.88
38.33
494,236
+1.22(+3.29%)
Oct 17, 2017
37.91
38.01
37.06
37.11
257,144
-0.69(-1.83%)
Oct 16, 2017
38.13
38.38
37.23
37.80
454,458
+0.94(+2.55%)
Oct 13, 2017
37.13
37.38
36.55
36.86
328,376
-0.39(-1.05%)
Oct 12, 2017
37.27
37.34
36.83
37.25
153,074
-0.05(-0.13%)
Oct 11, 2017
37.03
37.44
36.87
37.30
132,322
+0.15(+0.40%)
Oct 10, 2017
37.28
37.36
36.74
37.15
175,960
-0.10(-0.27%)
Oct 09, 2017
37.18
37.28
36.40
37.25
169,944
+0.29(+0.78%)
Oct 06, 2017
37.00
37.21
36.72
36.96
167,451
-0.07(-0.19%)
Oct 05, 2017
37.52
37.63
36.99
37.03
154,118
-0.53(-1.41%)
Oct 04, 2017
37.44
37.70
37.05
37.56
184,469
+0.12(+0.32%)
Oct 03, 2017
37.97
38.12
37.00
37.44
460,593
-0.78(-2.04%)
Oct 02, 2017
38.96
38.96
37.94
38.22
269,191
-0.71(-1.82%)
Sep 29, 2017
38.53
39.20
38.48
38.93
161,856
+0.21(+0.54%)
Sep 28, 2017
38.35
38.91
37.95
38.72
269,923
+0.60(+1.57%)
Sep 27, 2017
39.46
39.46
37.62
38.12
590,875
-1.22(-3.10%)
Sep 26, 2017
40.15
40.15
39.01
39.34
317,743
-0.78(-1.94%)
Sep 25, 2017
39.69
40.13
38.87
40.12
421,793
+0.60(+1.52%)
Sep 22, 2017
38.76
39.74
38.58
39.52
402,033
+0.51(+1.31%)
Sep 21, 2017
39.41
39.41
38.34
39.01
284,616
-0.40(-1.01%)
Sep 20, 2017
38.85
39.41
38.49
39.41
289,035
+0.45(+1.16%)
Sep 19, 2017
38.19
39.16
38.11
38.96
395,414
+0.59(+1.54%)
Sep 18, 2017
38.88
39.40
38.25
38.37
235,664
-0.33(-0.85%)
Sep 15, 2017
38.78
38.89
38.01
38.70
803,410
+0.17(+0.44%)
Sep 14, 2017
39.82
40.14
38.37
38.53
353,640
-1.45(-3.63%)
Sep 13, 2017
40.00
40.20
39.74
39.98
279,319
+0.02(+0.05%)
Sep 12, 2017
40.10
40.38
39.49
39.96
185,033
-0.08(-0.20%)
Sep 11, 2017
39.78
40.19
38.95
40.04
419,808
-0.15(-0.37%)
Sep 08, 2017
39.50
40.64
39.50
40.19
813,826
+0.86(+2.19%)
Sep 07, 2017
39.10
40.00
38.34
39.33
692,134
+1.38(+3.64%)
Sep 06, 2017
36.90
38.72
36.48
37.95
617,300
+1.25(+3.41%)
Sep 05, 2017
36.10
36.79
35.78
36.70
301,665
+0.74(+2.06%)
Sep 01, 2017
36.10
36.10
35.63
35.96
187,491
+0.02(+0.06%)
Aug 31, 2017
35.22
36.15
35.10
35.94
249,357
+0.72(+2.04%)
Aug 30, 2017
35.92
36.43
34.85
35.22
364,996
-0.70(-1.95%)
Aug 29, 2017
35.23
36.27
35.22
35.92
410,495
+0.32(+0.90%)
Aug 28, 2017
34.75
35.85
34.31
35.60
350,081
+1.44(+4.22%)
Aug 25, 2017
34.30
34.45
33.66
34.16
239,431
-0.14(-0.41%)
Aug 24, 2017
33.89
34.64
33.82
34.30
219,830
+0.46(+1.36%)
Aug 23, 2017
33.50
34.26
33.28
33.84
180,665
-0.07(-0.21%)
Aug 22, 2017
33.14
33.98
32.72
33.91
278,840
+0.96(+2.91%)
Aug 21, 2017
33.23
33.51
32.94
32.95
312,526
-0.34(-1.02%)
Aug 18, 2017
34.14
34.25
33.23
33.29
419,516
-1.03(-3.00%)
Aug 17, 2017
34.09
34.70
33.81
34.32
270,076
+0.01(+0.03%)
Aug 16, 2017
33.88
34.52
33.77
34.31
243,817
+0.30(+0.88%)
Aug 15, 2017
35.62
35.62
34.01
34.01
282,125
-1.64(-4.60%)
Aug 14, 2017
36.15
36.25
35.28
35.65
303,479
-0.49(-1.36%)
Aug 11, 2017
34.49
36.24
34.35
36.14
435,500
+1.87(+5.46%)
Aug 10, 2017
34.65
35.08
34.02
34.27
525,669
-0.77(-2.20%)
Aug 09, 2017
34.71
35.22
34.56
35.04
399,398
+0.10(+0.29%)
Aug 08, 2017
35.11
35.37
34.65
34.94
404,092
-0.06(-0.17%)
Aug 07, 2017
34.71
35.05
34.30
35.00
362,984
+0.56(+1.63%)
Aug 04, 2017
34.00
34.90
33.93
34.44
897,624
+0.55(+1.62%)
Aug 03, 2017
33.45
33.98
33.37
33.89
591,933
+0.29(+0.86%)
Aug 02, 2017
34.86
34.99
32.91
33.60
1,032,652
-1.35(-3.86%)
Aug 01, 2017
35.16
35.26
34.52
34.95
791,613
+0.33(+0.95%)
Jul 31, 2017
35.08
35.27
33.63
34.62
1,979,709
-0.92(-2.59%)
Jul 28, 2017
36.53
37.72
34.89
35.54
2,137,365
-2.56(-6.72%)
Jul 27, 2017
37.53
38.46
37.13
38.10
870,599
+0.51(+1.36%)
Jul 26, 2017
38.78
38.88
37.42
37.59
637,605
-0.98(-2.54%)
Jul 25, 2017
37.93
38.88
37.89
38.57
946,266
+0.69(+1.82%)
Jul 24, 2017
38.15
38.25
37.21
37.88
977,311
+0.48(+1.28%)
Jul 21, 2017
38.38
38.55
37.09
37.40
2,312,609
-1.10(-2.86%)
Jul 20, 2017
40.10
40.20
38.27
38.50
7,872,351
-2.46(-6.01%)
Jul 19, 2017
39.57
42.44
39.46
40.96
1,056,763
+1.85(+4.73%)
Jul 18, 2017
37.29
39.64
36.99
39.11
1,298,579
-0.36(-0.91%)
Jul 17, 2017
39.52
39.90
39.39
39.47
157,483
+0.06(+0.15%)
Jul 14, 2017
38.28
39.63
38.06
39.41
207,517
+1.30(+3.41%)
Jul 13, 2017
38.12
38.57
37.81
38.11
136,077
+0.13(+0.34%)
Jul 12, 2017
38.25
38.59
37.35
37.98
243,674
-0.14(-0.37%)
Jul 11, 2017
38.00
38.58
37.69
38.12
249,337
-0.32(-0.83%)
Jul 10, 2017
39.50
39.96
38.02
38.44
389,759
-1.16(-2.93%)
Jul 07, 2017
38.54
39.81
38.49
39.60
378,806
+1.06(+2.75%)
Jul 06, 2017
37.89
38.85
37.30
38.54
329,976
+0.64(+1.69%)
Jul 05, 2017
38.21
38.25
35.92
37.90
588,827
-0.43(-1.12%)
Jul 03, 2017
39.30
39.80
37.42
38.33
294,429
-0.93(-2.37%)
Jun 30, 2017
40.56
40.81
39.05
39.26
497,790
-1.44(-3.54%)
Jun 29, 2017
41.93
42.15
40.24
40.70
391,718
-1.52(-3.60%)
Jun 28, 2017
43.20
43.74
41.34
42.22
297,357
-1.16(-2.67%)
Jun 27, 2017
43.78
44.42
42.72
43.38
279,430
-0.61(-1.39%)
Jun 26, 2017
42.25
45.38
42.00
43.99
469,006
+2.48(+5.97%)
Jun 23, 2017
44.68
44.95
40.50
41.51
1,712,696
-3.00(-6.74%)
Jun 22, 2017
46.82
46.82
44.28
44.51
354,989
-1.80(-3.89%)
Jun 21, 2017
44.54
46.99
44.53
46.31
653,305
+2.41(+5.49%)
Jun 20, 2017
44.39
46.32
43.60
43.90
806,635
+0.76(+1.76%)
Jun 19, 2017
41.31
45.60
40.70
43.14
1,333,826
+2.72(+6.73%)
Jun 16, 2017
40.63
41.66
40.10
40.42
956,666
-0.08(-0.20%)
Jun 15, 2017
40.71
41.14
39.76
40.50
207,178
-0.29(-0.71%)
Jun 14, 2017
39.45
41.11
39.45
40.79
223,300
+1.20(+3.03%)
Jun 13, 2017
39.73
40.73
39.27
39.59
160,086
+0.16(+0.41%)
Jun 12, 2017
40.98
41.21
39.31
39.43
266,964
-1.67(-4.06%)
Jun 09, 2017
41.02
42.94
40.45
41.10
221,992
-0.18(-0.44%)
Jun 08, 2017
40.82
41.86
40.73
41.28
100,112
+0.61(+1.50%)
Jun 07, 2017
40.52
41.50
40.00
40.67
167,066
+0.30(+0.74%)
Jun 06, 2017
41.60
42.00
39.96
40.37
291,668
-1.13(-2.72%)
Jun 05, 2017
40.19
42.25
40.19
41.50
359,288
+1.50(+3.75%)
Jun 02, 2017
39.92
40.93
39.83
40.00
190,536
+0.15(+0.38%)
Jun 01, 2017
38.56
40.35
38.53
39.85
256,823
+1.14(+2.94%)
May 31, 2017
39.36
39.78
37.80
38.71
269,030
-0.50(-1.28%)
May 30, 2017
41.18
41.99
39.10
39.21
694,780
-3.17(-7.48%)
May 26, 2017
39.00
43.10
37.25
42.38
646,207
+4.24(+11.12%)
May 25, 2017
37.35
39.50
36.62
38.14
578,159
+0.91(+2.44%)
May 24, 2017
37.25
37.97
36.03
37.23
266,645
-0.17(-0.45%)
May 23, 2017
36.45
37.69
36.35
37.40
305,358
+1.12(+3.09%)
May 22, 2017
37.23
37.35
35.88
36.28
325,413
-0.77(-2.08%)
May 19, 2017
37.44
38.25
36.59
37.05
134,631
-0.20(-0.54%)
May 18, 2017
36.34
37.52
36.33
37.25
90,037
+0.97(+2.67%)
May 17, 2017
36.74
36.99
35.61
36.28
159,059
-0.34(-0.93%)
May 16, 2017
38.14
39.06
36.55
36.62
308,635
-1.29(-3.40%)
May 15, 2017
37.62
39.49
37.56
37.91
369,425
+0.60(+1.61%)
May 12, 2017
36.93
37.95
36.75
37.31
294,401
+0.58(+1.58%)
May 11, 2017
36.84
36.95
36.00
36.73
161,277
-0.04(-0.11%)
May 10, 2017
36.35
37.49
35.65
36.77
297,642
+0.66(+1.83%)
May 09, 2017
35.68
36.56
35.53
36.11
377,898
+0.61(+1.72%)
May 08, 2017
36.38
36.90
35.17
35.50
490,061
-1.23(-3.35%)
May 05, 2017
37.21
37.52
36.51
36.73
234,438
-0.20(-0.54%)
May 04, 2017
36.50
37.63
35.67
36.93
360,314
+0.57(+1.57%)
May 03, 2017
33.45
38.49
33.41
36.36
814,166
+2.85(+8.50%)
May 02, 2017
34.00
34.37
33.30
33.51
172,205
-0.03(-0.09%)
May 01, 2017
32.40
35.44
32.40
33.54
330,015
+1.14(+3.52%)
Apr 28, 2017
31.64
32.40
31.00
32.40
978,693
+0.35(+1.09%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.