The highest closing price for Floor & Decor (FND) all-time was $143.31, on November 4, 2021. The latest price is $47.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $45.66 | $50.53 | $42.85 | $47.59 | 69,449,744 |
September 2026 | $50.11 | $50.65 | $45.59 | $45.81 | 54,431,800 |
August 2026 | $59.31 | $63.25 | $50.01 | $50.27 | 46,325,208 |
July 2026 | $58.99 | $60.26 | $51.92 | $57.57 | 53,977,300 |
June 2026 | $50.63 | $59.70 | $45.86 | $59.36 | 58,576,600 |
May 2026 | $48.31 | $52.80 | $42.64 | $51.40 | 69,919,200 |
April 2026 | $50.71 | $56.55 | $46.47 | $48.40 | 60,928,300 |
March 2026 | $67.10 | $68.15 | $49.23 | $50.80 | 56,729,512 |
February 2026 | $65.52 | $73.10 | $63.33 | $69.09 | 49,401,070 |
January 2026 | $61.29 | $77.46 | $61.19 | $65.96 | 54,551,688 |
December 2025 | $62.73 | $67.72 | $59.68 | $60.89 | 50,540,205 |
November 2025 | $61.96 | $65.70 | $55.11 | $63.62 | 51,405,381 |
October 2025 | $74.39 | $75.75 | $61.77 | $62.48 | 53,950,466 |
September 2025 | $79.87 | $92.41 | $73.45 | $73.70 | 44,776,993 |
August 2025 | $78.09 | $88.73 | $74.10 | $81.92 | 46,894,140 |
July 2025 | $75.79 | $86.56 | $75.31 | $76.64 | 41,961,224 |
June 2025 | $70.96 | $78.17 | $68.46 | $75.96 | 35,329,555 |
May 2025 | $72.76 | $86.23 | $71.00 | $71.69 | 49,123,692 |
April 2025 | $80.28 | $83.59 | $66.01 | $71.44 | 63,115,000 |
March 2025 | $96.51 | $97.36 | $78.91 | $80.47 | 41,456,200 |
February 2025 | $96.50 | $104.89 | $91.92 | $96.63 | 38,461,000 |
January 2025 | $100.73 | $108.76 | $93.51 | $100.10 | 28,218,300 |
December 2024 | $113.23 | $115.52 | $97.09 | $99.70 | 27,361,100 |
November 2024 | $103.00 | $122.90 | $94.43 | $112.21 | 43,427,400 |
October 2024 | $123.27 | $124.45 | $97.64 | $103.05 | 32,626,200 |
Daily pricing data for Floor & Decor dates back to 4/26/2017, and may be incomplete.