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

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

Date Range:

2025-05-22 - 2025-08-22

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	81.87	82.63	80.98	81.55	1,357,763	81.55
7/22/2025	78.37	81.50	77.57	80.73	1,719,923	80.73
7/21/2025	78.94	79.05	76.63	76.82	1,759,333	76.82
7/18/2025	80.15	80.15	77.93	78.63	1,300,387	78.63
7/17/2025	78.87	80.46	77.47	80.03	1,567,819	80.03
7/16/2025	79.19	79.45	76.77	78.53	2,291,165	78.53
7/15/2025	82.81	83.48	78.38	78.67	2,198,894	78.67
7/14/2025	83.22	83.34	81.13	82.23	1,563,594	82.23
7/11/2025	83.57	84.19	82.86	83.29	1,379,433	83.29
7/10/2025	83.52	86.56	83.24	85.27	2,011,574	85.27
7/09/2025	82.53	83.95	82.03	83.49	1,655,347	83.49
7/08/2025	80.72	82.84	79.73	82.00	2,507,744	82.00
7/07/2025	81.13	81.65	79.71	80.66	2,240,764	80.66
7/03/2025	82.56	83.64	81.31	82.07	1,021,309	82.07
7/02/2025	81.82	83.69	81.21	82.74	2,554,467	82.74
7/01/2025	75.79	83.07	75.31	81.31	3,285,215	81.31
6/30/2025	75.73	77.64	75.07	75.96	1,933,970	75.96
6/27/2025	76.31	77.03	74.86	75.30	2,666,605	75.30
6/26/2025	76.25	76.78	74.75	75.78	1,747,345	75.78
6/25/2025	76.68	76.72	74.83	76.00	1,598,004	76.00
6/24/2025	75.82	76.84	75.19	76.68	1,309,576	76.68
6/23/2025	74.74	75.82	72.68	75.60	1,501,141	75.60
6/20/2025	75.00	76.02	74.01	75.66	1,854,604	75.66
6/18/2025	73.52	75.35	72.73	73.80	1,359,694	73.80
6/17/2025	73.88	74.56	72.76	72.96	1,010,524	72.96
6/16/2025	74.83	75.38	73.00	74.77	1,607,946	74.77
6/13/2025	75.47	77.44	73.09	73.63	1,825,344	73.63
6/12/2025	74.76	77.60	74.64	77.03	2,007,621	77.03
6/11/2025	76.53	78.17	74.57	75.01	2,196,549	75.01
6/10/2025	75.70	75.85	74.04	75.73	1,828,565	75.73
6/09/2025	72.87	75.27	72.12	74.61	2,521,938	74.61
6/06/2025	73.17	73.34	71.23	71.45	1,344,468	71.45
6/05/2025	73.23	74.18	71.96	72.50	1,323,518	72.50
6/04/2025	73.07	74.33	72.50	73.33	1,515,433	73.33
6/03/2025	70.40	73.14	69.22	73.08	1,870,604	73.08
6/02/2025	70.96	71.34	68.46	70.09	2,305,760	70.09
5/30/2025	72.52	72.78	71.13	71.69	1,565,723	71.69
5/29/2025	73.49	73.97	71.98	72.91	1,554,194	72.91
5/28/2025	73.00	73.16	71.51	71.54	1,482,103	71.54
5/27/2025	74.50	74.50	72.52	73.10	1,755,277	73.10
5/23/2025	72.00	74.15	72.00	73.31	1,634,265	73.31
5/22/2025	73.71	74.80	73.06	74.11	2,036,483	74.11