Floor & Decor Holdings, Inc.
47.58USD
-0.3400 (-0.71%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 47.92 | 2,557,600 |
| Fr 09/04/26 | 50.23 | 1,876,000 |
| Th 09/03/26 | 49.38 | 2,789,600 |
| We 09/02/26 | 47.95 | 2,824,700 |
| Tu 09/01/26 | 47.74 | 3,537,805 |
| Mo 08/31/26 | 50.27 | 2,144,687 |
| Fr 08/28/26 | 53.00 | 1,909,099 |
| Th 08/27/26 | 53.37 | 1,731,556 |
| We 08/26/26 | 54.31 | 2,505,991 |
| Tu 08/25/26 | 54.31 | 2,453,651 |
| Mo 08/24/26 | 54.87 | 1,802,059 |
| Fr 08/21/26 | 54.26 | 1,723,100 |
| Th 08/20/26 | 54.70 | 1,878,800 |
| We 08/19/26 | 57.42 | 1,810,300 |
| Tu 08/18/26 | 56.05 | 2,769,400 |
| Mo 08/17/26 | 56.62 | 1,977,300 |
| Fr 08/14/26 | 58.57 | 1,274,000 |
| Th 08/13/26 | 58.90 | 1,478,300 |
| We 08/12/26 | 59.33 | 2,147,200 |
| Tu 08/11/26 | 60.50 | 2,100,400 |
| Mo 08/10/26 | 59.17 | 2,217,900 |
| Fr 08/07/26 | 62.69 | 2,439,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 59.99 | 2,184,100 |
| We 08/05/26 | 62.69 | 2,352,400 |
| Tu 08/04/26 | 60.70 | 4,272,000 |
| Mo 08/03/26 | 57.08 | 3,147,500 |
| Fr 07/31/26 | 57.57 | 6,108,600 |
| Th 07/30/26 | 55.30 | 3,408,600 |
| We 07/29/26 | 55.76 | 2,537,700 |
| Tu 07/28/26 | 56.81 | 3,043,500 |
| Mo 07/27/26 | 55.41 | 2,147,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 56.58 | 2,542,200 |
| Mo 07/06/26 | 56.84 | 2,836,900 |
| Th 07/02/26 | 59.04 | 1,989,100 |
| We 07/01/26 | 59.06 | 2,369,800 |
| Tu 06/30/26 | 59.36 | 3,279,900 |
| Mo 06/29/26 | 58.54 | 2,919,800 |
| Fr 06/26/26 | 59.61 | 3,987,100 |
| Th 06/25/26 | 58.32 | 3,157,500 |
| We 06/24/26 | 56.94 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 49.56 | 1,942,700 |
| Tu 06/02/26 | 50.56 | 1,357,700 |
| Mo 06/01/26 | 50.62 | 2,088,700 |
| Fr 05/29/26 | 51.40 | 2,622,200 |
| Th 05/28/26 | 51.42 | 2,781,000 |
| We 05/27/26 | 49.69 | 3,103,000 |
| Tu 05/26/26 | 48.30 | 2,222,100 |
| Fr 05/22/26 | 48.21 | 2,195,000 |
| Th 05/21/26 | 48.42 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 50.57 | 6,977,400 |
| Th 04/30/26 | 48.40 | 3,464,100 |
| We 04/29/26 | 47.67 | 3,339,100 |
| Tu 04/28/26 | 49.41 | 1,912,600 |
| Mo 04/27/26 | 49.81 | 2,218,100 |
| Fr 04/24/26 | 51.08 | 2,107,300 |
| Th 04/23/26 | 50.95 | 2,682,100 |
| We 04/22/26 | 51.69 | 1,578,200 |
| Tu 04/21/26 | 52.84 | 2,156,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 50.80 | 4,429,000 |
| Mo 03/30/26 | 49.35 | 2,128,500 |
| Fr 03/27/26 | 50.27 | 2,716,200 |
| Th 03/26/26 | 52.61 | 3,801,100 |
| We 03/25/26 | 52.77 | 2,433,700 |
| Tu 03/24/26 | 51.42 | 2,258,900 |
| Mo 03/23/26 | 52.37 | 2,637,300 |
| Fr 03/20/26 | 50.10 | 3,939,200 |
| Th 03/19/26 | 53.26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 69.09 | 1,405,800 |
| Th 02/26/26 | 70.14 | 1,327,000 |
| We 02/25/26 | 68.51 | 2,484,600 |
| Tu 02/24/26 | 69.61 | 2,354,400 |
| Mo 02/23/26 | 68.34 | 3,049,300 |
| Fr 02/20/26 | 68.99 | 5,692,800 |
| Th 02/19/26 | 66.12 | 3,947,500 |
| We 02/18/26 | 69.95 | 2,376,800 |
| Tu 02/17/26 | 69.25 | 2,098,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 71.84 | 2,510,300 |
| Mo 01/26/26 | 70.99 | 2,819,500 |
| Fr 01/23/26 | 75.24 | 1,418,100 |
| Th 01/22/26 | 75.89 | 1,656,900 |
| We 01/21/26 | 75.05 | 2,126,400 |
| Tu 01/20/26 | 72.41 | 2,678,900 |
| Fr 01/16/26 | 76.07 | 2,139,700 |
| Th 01/15/26 | 75.52 | 3,497,000 |
| We 01/14/26 | 75.37 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 62.77 | 1,264,600 |
| Mo 12/22/25 | 63.60 | 2,083,000 |
| Fr 12/19/25 | 62.25 | 3,782,400 |
| Th 12/18/25 | 61.16 | 2,292,800 |
| We 12/17/25 | 60.52 | 3,461,600 |
| Tu 12/16/25 | 61.44 | 3,373,000 |
| Mo 12/15/25 | 62.22 | 3,403,300 |
| Fr 12/12/25 | 61.16 | 2,046,100 |
| Th 12/11/25 | 62.91 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 57.49 | 2,580,200 |
| We 11/19/25 | 57.10 | 2,003,100 |
| Tu 11/18/25 | 58.05 | 3,633,900 |
| Mo 11/17/25 | 56.79 | 2,854,400 |
| Fr 11/14/25 | 60.02 | 1,438,000 |
| Th 11/13/25 | 61.23 | 2,118,600 |
| We 11/12/25 | 63.15 | 3,806,200 |
| Tu 11/11/25 | 60.79 | 1,997,900 |
| Mo 11/10/25 | 59.58 | 2,447,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 72.50 | 2,010,100 |
| Mo 10/20/25 | 72.06 | 1,305,900 |
| Fr 10/17/25 | 71.31 | 1,104,100 |
| Th 10/16/25 | 70.88 | 1,189,600 |
| We 10/15/25 | 70.85 | 1,475,000 |
| Tu 10/14/25 | 70.35 | 2,220,000 |
| Mo 10/13/25 | 69.38 | 2,583,500 |
| Fr 10/10/25 | 66.83 | 3,074,700 |
| Th 10/09/25 | 69.15 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 83.37 | 2,745,400 |
| Th 09/18/25 | 87.11 | 2,061,400 |
| We 09/17/25 | 87.18 | 2,131,400 |
| Tu 09/16/25 | 89.74 | 1,418,600 |
| Mo 09/15/25 | 90.25 | 1,235,200 |
| Fr 09/12/25 | 88.68 | 1,761,600 |
| Th 09/11/25 | 90.42 | 2,313,500 |
| We 09/10/25 | 85.05 | 1,274,300 |
| Tu 09/09/25 | 86.81 | 1,909,200 |
| Fr 07/24/26 | 53.75 | 2,614,600 |
| Th 07/23/26 | 53.04 | 1,732,800 |
| We 07/22/26 | 54.20 | 1,671,500 |
| Tu 07/21/26 | 53.37 | 2,586,000 |
| Mo 07/20/26 | 53.86 | 2,852,400 |
| Fr 07/17/26 | 56.79 | 1,729,500 |
| Th 07/16/26 | 58.46 | 1,437,700 |
| We 07/15/26 | 56.40 | 1,798,500 |
| Tu 07/14/26 | 56.17 | 2,392,300 |
| Mo 07/13/26 | 54.95 | 2,320,000 |
| Fr 07/10/26 | 57.13 | 1,448,800 |
| Th 07/09/26 | 55.58 | 2,085,400 |
| We 07/08/26 | 53.96 | 2,324,400 |
| 3,375,000 |
| Tu 06/23/26 | 51.46 | 2,057,500 |
| Mo 06/22/26 | 50.78 | 2,224,000 |
| Th 06/18/26 | 53.03 | 3,262,500 |
| We 06/17/26 | 50.08 | 2,484,400 |
| Tu 06/16/26 | 52.47 | 2,503,700 |
| Mo 06/15/26 | 53.13 | 3,227,500 |
| Fr 06/12/26 | 53.34 | 2,521,800 |
| Th 06/11/26 | 53.77 | 3,367,600 |
| We 06/10/26 | 49.34 | 2,794,400 |
| Tu 06/09/26 | 49.74 | 4,010,700 |
| Mo 06/08/26 | 45.93 | 3,756,200 |
| Fr 06/05/26 | 47.41 | 2,087,400 |
| Th 06/04/26 | 48.90 | 2,170,500 |
| 2,944,100 |
| We 05/20/26 | 47.04 | 2,888,200 |
| Tu 05/19/26 | 44.22 | 3,372,000 |
| Mo 05/18/26 | 44.98 | 2,996,400 |
| Fr 05/15/26 | 43.49 | 4,533,700 |
| Th 05/14/26 | 45.77 | 2,809,900 |
| We 05/13/26 | 45.61 | 5,178,300 |
| Tu 05/12/26 | 47.65 | 2,880,600 |
| Mo 05/11/26 | 48.76 | 4,157,100 |
| Fr 05/08/26 | 51.73 | 3,044,100 |
| Th 05/07/26 | 51.52 | 3,911,000 |
| We 05/06/26 | 51.02 | 3,478,600 |
| Tu 05/05/26 | 48.30 | 4,458,500 |
| Mo 05/04/26 | 48.22 | 3,366,000 |
| Mo 04/20/26 | 54.59 | 2,050,500 |
| Fr 04/17/26 | 54.07 | 3,345,200 |
| Th 04/16/26 | 52.68 | 2,324,700 |
| We 04/15/26 | 53.19 | 1,912,900 |
| Tu 04/14/26 | 53.26 | 3,035,700 |
| Mo 04/13/26 | 50.20 | 4,248,600 |
| Fr 04/10/26 | 51.68 | 2,284,500 |
| Th 04/09/26 | 52.56 | 2,484,300 |
| We 04/08/26 | 51.13 | 4,218,500 |
| Tu 04/07/26 | 47.65 | 5,299,200 |
| Mo 04/06/26 | 49.38 | 3,390,500 |
| Th 04/02/26 | 47.47 | 3,398,600 |
| We 04/01/26 | 49.22 | 3,476,900 |
| 3,526,400 |
| We 03/18/26 | 54.18 | 2,962,700 |
| Tu 03/17/26 | 56.40 | 1,706,400 |
| Mo 03/16/26 | 57.69 | 1,819,700 |
| Fr 03/13/26 | 57.00 | 1,560,700 |
| Th 03/12/26 | 55.72 | 2,133,800 |
| We 03/11/26 | 58.09 | 1,781,800 |
| Tu 03/10/26 | 59.73 | 3,036,600 |
| Mo 03/09/26 | 59.81 | 4,298,000 |
| Fr 03/06/26 | 60.11 | 2,706,900 |
| Th 03/05/26 | 62.65 | 2,083,700 |
| We 03/04/26 | 64.13 | 1,869,300 |
| Tu 03/03/26 | 66.38 | 1,555,900 |
| Mo 03/02/26 | 66.74 | 1,342,500 |
| Fr 02/13/26 | 70.20 | 1,803,800 |
| Th 02/12/26 | 69.32 | 2,419,700 |
| We 02/11/26 | 68.95 | 3,139,400 |
| Tu 02/10/26 | 70.69 | 3,029,200 |
| Mo 02/09/26 | 68.10 | 2,792,600 |
| Fr 02/06/26 | 69.38 | 1,963,300 |
| Th 02/05/26 | 66.65 | 2,146,700 |
| We 02/04/26 | 70.10 | 2,301,200 |
| Tu 02/03/26 | 67.02 | 2,458,400 |
| Mo 02/02/26 | 65.64 | 2,610,400 |
| Fr 01/30/26 | 65.96 | 2,569,700 |
| Th 01/29/26 | 68.26 | 2,414,300 |
| We 01/28/26 | 69.32 | 2,260,100 |
| 3,486,600 |
| Tu 01/13/26 | 76.65 | 2,065,100 |
| Mo 01/12/26 | 75.20 | 5,567,800 |
| Fr 01/09/26 | 72.74 | 4,980,700 |
| Th 01/08/26 | 67.37 | 3,178,900 |
| We 01/07/26 | 64.71 | 2,236,000 |
| Tu 01/06/26 | 65.79 | 1,915,600 |
| Mo 01/05/26 | 63.86 | 2,912,500 |
| Fr 01/02/26 | 62.97 | 2,116,700 |
| We 12/31/25 | 60.89 | 1,365,600 |
| Tu 12/30/25 | 61.35 | 1,652,200 |
| Mo 12/29/25 | 61.96 | 1,875,400 |
| Fr 12/26/25 | 62.66 | 1,414,200 |
| We 12/24/25 | 63.21 | 765,600 |
| 2,300,300 |
| We 12/10/25 | 61.96 | 2,856,300 |
| Tu 12/09/25 | 61.35 | 2,823,200 |
| Mo 12/08/25 | 61.84 | 2,356,300 |
| Fr 12/05/25 | 63.48 | 2,506,800 |
| Th 12/04/25 | 64.95 | 2,141,000 |
| We 12/03/25 | 66.30 | 1,853,800 |
| Tu 12/02/25 | 64.43 | 2,236,300 |
| Mo 12/01/25 | 64.67 | 2,806,200 |
| Fr 11/28/25 | 63.62 | 1,214,700 |
| We 11/26/25 | 64.80 | 2,015,700 |
| Tu 11/25/25 | 64.10 | 2,292,300 |
| Mo 11/24/25 | 60.67 | 2,254,400 |
| Fr 11/21/25 | 60.52 | 2,437,500 |
| Fr 11/07/25 | 59.26 | 1,444,500 |
| Th 11/06/25 | 58.86 | 2,551,300 |
| We 11/05/25 | 61.44 | 3,533,100 |
| Tu 11/04/25 | 61.67 | 5,211,300 |
| Mo 11/03/25 | 59.64 | 5,569,500 |
| Fr 10/31/25 | 62.48 | 5,380,800 |
| Th 10/30/25 | 65.01 | 4,015,500 |
| We 10/29/25 | 69.08 | 2,226,700 |
| Tu 10/28/25 | 71.99 | 2,794,900 |
| Mo 10/27/25 | 72.60 | 1,742,300 |
| Fr 10/24/25 | 72.48 | 2,363,000 |
| Th 10/23/25 | 71.19 | 1,455,600 |
| We 10/22/25 | 71.21 | 2,706,800 |
| 2,025,200 |
| We 10/08/25 | 70.50 | 2,259,300 |
| Tu 10/07/25 | 70.38 | 2,511,100 |
| Mo 10/06/25 | 71.71 | 2,078,700 |
| Fr 10/03/25 | 73.66 | 1,926,000 |
| Th 10/02/25 | 73.68 | 1,722,200 |
| We 10/01/25 | 73.26 | 3,779,100 |
| Tu 09/30/25 | 73.70 | 2,839,900 |
| Mo 09/29/25 | 75.22 | 2,866,300 |
| Fr 09/26/25 | 76.54 | 1,509,500 |
| Th 09/25/25 | 76.95 | 1,894,500 |
| We 09/24/25 | 79.48 | 1,893,700 |
| Tu 09/23/25 | 81.98 | 1,465,700 |
| Mo 09/22/25 | 81.03 | 1,845,500 |
| Mo 09/08/25 | 87.72 | 2,949,300 |