Financial News

Floor & Decor Holdings Inc (NY: FND )

116.77 +3.24 (+2.85%)
Streaming Delayed Price Updated: 12:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 114.64 114.64 110.42 113.53 2,275,698 +4.24(+3.88%)
Feb 21, 2024 109.18 109.76 107.40 109.29 1,792,842 -0.44(-0.40%)
Feb 20, 2024 108.85 110.09 107.53 109.73 2,190,318 -1.21(-1.09%)
Feb 16, 2024 109.79 112.04 109.07 110.94 1,118,444 +0.85(+0.77%)
Feb 15, 2024 110.32 110.83 109.11 110.09 1,119,119 +0.84(+0.77%)
Feb 14, 2024 107.66 109.89 106.80 109.25 2,045,242 +3.15(+2.97%)
Feb 13, 2024 105.17 108.00 102.70 106.10 2,627,544 -5.72(-5.12%)
Feb 12, 2024 109.00 112.57 108.63 111.82 1,896,921 +3.16(+2.91%)
Feb 09, 2024 107.37 109.22 106.82 108.66 755,206 +2.20(+2.07%)
Feb 08, 2024 104.80 107.04 104.80 106.46 900,511 +1.51(+1.44%)
Feb 07, 2024 104.60 105.78 103.79 104.95 1,107,752 +1.33(+1.28%)
Feb 06, 2024 102.75 104.26 102.41 103.62 1,186,513 +0.36(+0.35%)
Feb 05, 2024 102.93 103.42 100.06 103.26 1,225,316 -1.40(-1.34%)
Feb 02, 2024 101.55 105.48 100.22 104.66 1,522,877 +0.18(+0.17%)
Feb 01, 2024 100.43 104.54 100.22 104.48 1,967,499 +3.92(+3.90%)
Jan 31, 2024 102.51 105.21 100.44 100.56 1,756,821 -1.61(-1.58%)
Jan 30, 2024 103.98 104.57 101.65 102.17 2,277,798 -2.32(-2.22%)
Jan 29, 2024 107.80 108.00 102.46 104.49 2,184,364 -3.88(-3.58%)
Jan 26, 2024 108.49 109.47 107.84 108.37 702,130 +0.50(+0.46%)
Jan 25, 2024 108.15 108.57 106.45 107.87 938,325 +0.92(+0.86%)
Jan 24, 2024 109.26 109.44 106.93 106.95 914,615 -1.12(-1.04%)
Jan 23, 2024 110.25 111.01 107.53 108.07 1,446,833 -1.81(-1.65%)
Jan 22, 2024 107.86 110.09 107.45 109.88 1,718,537 +2.52(+2.35%)
Jan 19, 2024 105.69 107.42 104.56 107.36 878,624 +2.01(+1.91%)
Jan 18, 2024 103.75 105.46 103.48 105.35 988,188 +2.31(+2.24%)
Jan 17, 2024 102.54 103.34 101.06 103.04 1,198,234 -0.74(-0.71%)
Jan 16, 2024 104.21 104.41 102.36 103.78 1,100,484 -1.91(-1.81%)
Jan 12, 2024 105.78 106.50 104.35 105.69 859,462 +0.31(+0.29%)
Jan 11, 2024 105.47 106.15 103.92 105.38 1,197,465 -0.47(-0.44%)
Jan 10, 2024 106.15 106.55 104.39 105.85 1,983,853 +0.85(+0.81%)
Jan 09, 2024 105.06 106.47 104.55 105.00 1,184,323 -1.78(-1.67%)
Jan 08, 2024 105.13 106.97 104.07 106.78 945,391 +2.25(+2.15%)
Jan 05, 2024 102.88 106.18 102.88 104.53 892,233 +0.53(+0.51%)
Jan 04, 2024 101.98 105.97 101.84 104.00 1,507,633 +1.08(+1.05%)
Jan 03, 2024 108.05 108.55 102.80 102.92 1,312,888 -7.20(-6.54%)
Jan 02, 2024 110.38 111.89 108.96 110.12 1,403,010 -1.44(-1.29%)
Dec 29, 2023 112.67 113.79 111.30 111.56 1,188,109 -2.33(-2.05%)
Dec 28, 2023 115.33 115.33 113.32 113.89 1,017,688 -1.38(-1.20%)
Dec 27, 2023 116.29 116.29 114.49 115.27 1,389,870 -0.65(-0.56%)
Dec 26, 2023 114.00 116.70 113.56 115.92 1,056,652 +2.21(+1.94%)
Dec 22, 2023 114.17 114.30 112.75 113.71 666,396 -0.31(-0.27%)
Dec 21, 2023 113.09 115.15 112.58 114.02 1,269,425 +2.90(+2.61%)
Dec 20, 2023 111.26 114.12 110.86 111.12 2,822,815 -1.25(-1.11%)
Dec 19, 2023 111.63 113.15 111.14 112.37 1,064,172 +1.84(+1.66%)
Dec 18, 2023 112.22 112.22 110.18 110.53 820,407 -1.31(-1.17%)
Dec 15, 2023 111.53 113.13 110.15 111.84 2,260,060 +0.10(+0.09%)
Dec 14, 2023 107.80 111.93 107.80 111.74 2,356,482 +6.45(+6.13%)
Dec 13, 2023 99.16 106.39 98.52 105.29 1,997,109 +6.47(+6.55%)
Dec 12, 2023 101.12 102.00 98.63 98.82 1,672,720 -2.03(-2.01%)
Dec 11, 2023 101.03 101.83 100.81 100.85 961,177 -0.08(-0.08%)
Dec 08, 2023 100.82 101.42 99.29 100.93 936,673 +0.13(+0.13%)
Dec 07, 2023 100.14 100.95 99.69 100.80 1,196,175 +0.52(+0.52%)
Dec 06, 2023 99.01 101.98 98.83 100.28 1,653,727 +2.31(+2.36%)
Dec 05, 2023 97.91 98.86 96.95 97.97 1,400,770 -0.95(-0.96%)
Dec 04, 2023 97.12 99.79 97.01 98.92 1,750,510 +1.32(+1.35%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback