Floor & Decor Holdings, Inc. Common Stock (FND)

Historical Prices For Floor & Decor Holdings, Inc. Common Stock (FND)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	71.16	71.75	70.28	71.19	1,455,638	71.19
10/22/2025	71.78	72.27	70.98	71.21	2,706,772	71.21
10/21/2025	71.82	74.01	71.25	72.50	2,010,066	72.50
10/20/2025	71.76	72.90	71.46	72.06	1,305,921	72.06
10/17/2025	70.72	72.03	70.13	71.31	1,104,150	71.31
10/16/2025	71.55	71.84	69.75	70.88	1,189,648	70.88
10/15/2025	70.54	72.33	70.41	70.85	1,475,016	70.85
10/14/2025	68.09	70.80	67.01	70.35	2,219,976	70.35
10/13/2025	67.77	69.43	67.34	69.38	2,583,531	69.38
10/10/2025	69.98	69.98	66.69	66.83	3,074,696	66.83
10/09/2025	69.87	70.29	69.07	69.15	2,025,201	69.15
10/08/2025	70.38	70.83	69.65	70.50	2,259,294	70.50
10/07/2025	71.67	71.67	70.18	70.38	2,511,070	70.38
10/06/2025	73.83	74.08	70.82	71.71	2,078,875	71.71
10/03/2025	73.99	74.57	72.65	73.66	1,925,995	73.66
10/02/2025	72.68	74.61	72.68	73.68	1,722,213	73.68
10/01/2025	74.39	75.75	72.00	73.26	3,779,072	73.26
9/30/2025	75.67	75.67	73.45	73.70	2,840,087	73.70
9/29/2025	76.89	77.20	73.53	75.22	2,866,290	75.22
9/26/2025	77.06	77.78	76.38	76.54	1,510,778	76.54
9/25/2025	78.01	78.41	76.66	76.95	1,894,252	76.95
9/24/2025	81.16	82.16	79.47	79.48	1,893,664	79.48
9/23/2025	81.42	83.89	81.14	81.98	1,465,707	81.98
9/22/2025	82.85	82.85	81.00	81.03	1,845,559	81.03
9/19/2025	86.51	86.99	83.10	83.37	2,745,421	83.37
9/18/2025	85.64	87.63	85.25	87.11	2,061,727	87.11
9/17/2025	90.83	92.41	86.71	87.18	2,131,382	87.18
9/16/2025	90.50	91.20	88.98	89.74	1,418,583	89.74
9/15/2025	89.29	90.71	88.07	90.25	1,235,218	90.25
9/12/2025	89.25	90.70	88.68	88.68	1,761,825	88.68
9/11/2025	86.59	90.48	85.97	90.42	2,313,576	90.42
9/10/2025	86.55	87.48	84.33	85.05	1,274,319	85.05
9/09/2025	87.11	87.17	85.21	86.81	1,909,241	86.81
9/08/2025	86.92	88.45	86.46	87.72	2,949,263	87.72
9/05/2025	85.44	88.72	85.30	87.47	3,593,539	87.47
9/04/2025	78.92	83.77	78.77	82.75	2,543,993	82.75
9/03/2025	78.51	79.30	77.88	78.50	1,835,434	78.50
9/02/2025	79.87	80.25	78.35	79.04	2,687,458	79.04
8/29/2025	83.50	83.67	81.00	81.92	1,563,620	81.92
8/28/2025	82.86	83.90	81.84	83.65	2,145,861	83.65
8/27/2025	82.47	84.21	82.42	82.53	2,057,479	82.53
8/26/2025	83.20	83.64	82.16	82.66	2,129,334	82.66
8/25/2025	86.44	87.31	82.69	82.97	2,251,808	82.97
8/22/2025	81.30	88.73	80.00	88.02	3,883,772	88.02
8/21/2025	80.48	82.25	79.77	80.87	1,758,860	80.87
8/20/2025	84.85	85.87	81.78	81.97	3,485,655	81.97
8/19/2025	82.32	84.98	81.87	84.86	2,340,615	84.86
8/18/2025	83.28	83.48	81.31	81.36	1,535,576	81.36
8/15/2025	83.09	83.85	81.68	83.43	1,444,510	83.43
8/14/2025	83.41	83.93	81.49	82.38	1,940,919	82.38
8/13/2025	84.05	86.21	82.81	85.92	3,396,512	85.92
8/12/2025	79.85	83.80	79.25	83.66	2,725,117	83.66
8/11/2025	79.33	80.05	76.84	78.29	2,107,666	78.29
8/08/2025	79.57	79.97	77.92	79.60	1,714,511	79.60
8/07/2025	81.06	81.55	78.88	79.67	1,527,207	79.67
8/06/2025	82.32	82.33	79.41	79.73	1,479,697	79.73
8/05/2025	81.84	82.97	80.55	82.56	1,631,220	82.56
8/04/2025	78.35	82.24	78.35	81.44	2,137,513	81.44
8/01/2025	78.09	78.45	74.10	78.31	3,636,616	78.31
7/31/2025	77.80	78.43	76.35	76.64	2,321,399	76.64
7/30/2025	79.14	80.27	77.27	78.34	2,225,790	78.34
7/29/2025	80.15	81.00	78.37	78.92	1,849,245	78.92
7/28/2025	79.91	81.99	79.76	80.15	2,273,024	80.15
7/25/2025	79.75	80.30	78.38	79.90	1,365,738	79.90
7/24/2025	80.76	81.83	78.61	78.69	1,501,226	78.69