Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,293.98
+16.47(+0.31%)
Dow
38,617.80
-68.52(-0.18%)
Nasdaq
16,853.88
+118.86(+0.71%)
Bitcoin USD
70,229.52
+2,181.80(+3.21%)
CMC Crypto 200
1,503.60
+35.66(+2.43%)

Floor & Decor Holdings, Inc. (FND)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

116.00

-0.86

(-0.74%)

As of 09:53AM EDT. Market open.

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jun 2024	117.35	118.17	115.96	116.00	116.00	74,362
27 May 2024	114.57	117.11	111.07	116.86	116.86	4,291,200
20 May 2024	118.59	118.75	111.58	114.04	114.04	4,105,100
13 May 2024	122.89	126.74	118.02	118.94	118.94	5,428,900
06 May 2024	113.89	121.69	113.74	121.49	121.49	5,375,400
29 Apr 2024	111.47	118.00	106.70	113.04	113.04	8,220,800
22 Apr 2024	109.25	111.69	105.13	110.93	110.93	5,594,900
15 Apr 2024	113.82	114.35	106.88	108.10	108.10	6,222,800
08 Apr 2024	119.44	123.23	112.04	112.43	112.43	6,017,700
01 Apr 2024	129.02	129.79	118.15	119.19	119.19	5,147,000
25 Mar 2024	130.53	131.85	127.35	129.62	129.62	4,055,900
18 Mar 2024	121.23	135.67	117.79	130.20	130.20	6,518,000
11 Mar 2024	122.44	126.89	119.19	120.69	120.69	7,028,500
04 Mar 2024	121.43	129.37	120.46	124.26	124.26	7,916,900
26 Feb 2024	114.15	124.11	113.67	121.37	121.37	9,799,400
19 Feb 2024	108.85	117.89	107.40	117.11	117.11	9,073,100
12 Feb 2024	109.00	112.57	102.70	110.94	110.94	8,807,100
05 Feb 2024	102.93	109.21	100.07	108.66	108.66	5,175,300
29 Jan 2024	107.80	108.00	100.22	104.66	104.66	9,709,400
22 Jan 2024	107.86	111.01	106.46	108.37	108.37	5,717,900
15 Jan 2024	104.21	107.42	101.06	107.36	107.36	4,165,500
08 Jan 2024	105.13	106.97	103.92	105.69	105.69	6,170,600
01 Jan 2024	110.38	111.89	101.85	104.53	104.53	5,115,700
25 Dec 2023	114.00	116.70	111.30	111.56	111.56	4,652,400
18 Dec 2023	112.22	115.15	110.18	113.71	113.71	6,625,000
11 Dec 2023	101.03	113.13	98.52	111.84	111.84	9,247,100
04 Dec 2023	97.12	101.98	96.96	100.93	100.93	6,937,500
27 Nov 2023	91.34	97.78	90.58	97.60	97.60	8,304,100
20 Nov 2023	89.57	93.14	88.53	92.22	92.22	3,956,100
13 Nov 2023	78.97	91.14	77.82	89.79	89.79	11,512,500
06 Nov 2023	81.00	81.55	76.30	79.14	79.14	10,497,100
30 Oct 2023	77.53	86.06	76.55	80.75	80.75	16,210,000
23 Oct 2023	82.25	84.16	76.69	77.55	77.55	8,392,200
16 Oct 2023	83.80	91.22	81.06	82.34	82.34	31,616,500
09 Oct 2023	84.68	90.51	82.18	82.75	82.75	6,649,600
02 Oct 2023	90.54	91.75	83.28	85.95	85.95	8,077,400
25 Sept 2023	89.42	92.31	88.45	90.50	90.50	8,842,300
18 Sept 2023	93.61	95.14	89.33	89.50	89.50	8,642,300
11 Sept 2023	95.23	96.42	92.29	93.80	93.80	7,219,800
04 Sept 2023	99.32	99.53	92.99	93.72	93.72	5,026,400
28 Aug 2023	97.21	102.32	96.11	100.00	100.00	4,390,600
21 Aug 2023	98.88	99.95	94.24	95.93	95.93	6,098,500
14 Aug 2023	104.28	106.13	96.23	98.71	98.71	5,227,200
07 Aug 2023	102.96	107.96	102.20	104.27	104.27	4,996,400
31 Jul 2023	114.23	115.25	101.15	102.53	102.53	8,343,200
24 Jul 2023	111.00	114.78	109.45	113.95	113.95	5,385,600
17 Jul 2023	110.53	116.03	109.83	111.20	111.20	6,045,800
10 Jul 2023	100.74	114.63	100.71	111.15	111.15	7,572,000
03 Jul 2023	103.75	104.90	99.92	100.92	100.92	3,330,100
26 Jun 2023	97.57	104.98	95.54	103.96	103.96	6,374,900
19 Jun 2023	95.27	100.42	94.21	97.97	97.97	4,821,000
12 Jun 2023	94.34	99.50	94.01	96.26	96.26	4,602,900
05 Jun 2023	93.13	99.17	90.26	96.00	96.00	7,049,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,293.98+16.47(+0.31%)

Dow38,617.80-68.52(-0.18%)

Nasdaq16,853.88+118.86(+0.71%)

Bitcoin USD70,229.52+2,181.80(+3.21%)

CMC Crypto 2001,503.60+35.66(+2.43%)

Floor & Decor Holdings, Inc. (FND)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,293.98
+16.47(+0.31%)

Dow
38,617.80
-68.52(-0.18%)

Nasdaq
16,853.88
+118.86(+0.71%)

Bitcoin USD
70,229.52
+2,181.80(+3.21%)

CMC Crypto 200
1,503.60
+35.66(+2.43%)