Floor & Decor (FND) Stock Chart & Stock Price History → This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad) Free FND Stock Alerts $116.86 +2.42 (+2.11%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Floor & Decor Stock Price Performance5 Day Performance+2.47%1 Month Performance+5.97%3 Month Performance-3.48%6 Month Performance+27.45%Year-To-Date Performance+4.75%1 Year Performance+28.02% Receive FND Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Floor & Decor and its competitors with MarketBeat's FREE daily newsletter Email Address Ad WealthPressThis TSLA short trade is on a nine win hot streakMost Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.But I can promise that you’ll see all the details for yourself here. FND Stock Chart for Friday, May, 31, 2024 FND Chart by TradingView Floor & Decor Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$114.43$116.86+2.12%$117.11$114.021.05 million shs$12.51 billion05/30/2024$111.63$114.43+2.51%$116.13$111.761.09 million shs$12.25 billion05/29/2024$113.61$111.63-1.74%$112.97$111.071.20 million shs$11.95 billion05/28/2024$114.04$113.61-0.38%$115.14$113.46946,024 shs$12.16 billion05/27/2024$114.04$114.04$114.99$111.84883,300 shs$12.20 billion05/24/2024$112.24$114.04+1.60%$114.99$111.84821,144 shs$12.20 billion Get the Latest News and Ratings for FND and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Floor & Decor and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$115.01$112.24-2.41%$115.59$111.58973,471 shs$12.01 billion05/22/2024$116.86$115.01-1.58%$117.66$114.38749,204 shs$12.31 billion05/21/2024$117.80$116.86-0.80%$117.96$115.67764,060 shs$12.51 billion05/20/2024$118.94$117.80-0.96%$118.75$116.64734,992 shs$12.61 billion05/17/2024$119.00$118.93-0.06%$119.44$118.02749,419 shs$12.73 billion05/16/2024$122.78$119.00-3.08%$122.39$118.581.25 million shs$12.73 billion05/15/2024$123.55$122.78-0.62%$126.74$122.461.10 million shs$13.14 billion05/14/2024$122.57$123.55+0.80%$126.47$122.861.31 million shs$13.22 billion05/13/2024$121.49$122.57+0.89%$125.66$122.221.02 million shs$13.12 billion05/10/2024$120.01$121.52+1.26%$121.69$119.80994,990 shs$12.97 billion05/09/2024$115.35$120.01+4.04%$120.06$115.42820,647 shs$12.81 billion05/08/2024$116.87$115.35-1.30%$116.03$113.83800,693 shs$12.32 billion05/07/2024$116.97$116.87-0.09%$119.77$116.861.36 million shs$12.48 billion05/06/2024$113.04$116.97+3.48%$118.13$113.741.37 million shs$12.49 billion05/03/2024$112.80$113.04+0.21%$118.00$109.002.31 million shs$12.07 billion05/02/2024$109.28$112.80+3.22%$113.07$108.922.18 million shs$12.04 billion05/01/2024$110.28$109.28-0.91%$111.89$106.701.57 million shs$11.67 billion04/30/2024$111.31$110.28-0.93%$110.85$108.68982,868 shs$11.77 billion04/29/2024$110.93$111.31+0.34%$112.67$110.431.18 million shs$11.88 billion04/26/2024$108.05$110.90+2.64%$111.69$108.011.06 million shs$11.84 billion04/25/2024$109.67$108.05-1.48%$108.25$105.271.16 million shs$11.54 billion04/24/2024$110.00$109.67-0.30%$111.50$108.321.15 million shs$11.71 billion04/23/2024$108.51$110.00+1.37%$111.41$108.491.21 million shs$11.74 billion04/22/2024$108.10$108.51+0.38%$109.27$106.561.01 million shs$11.59 billion04/19/2024$109.58$108.10-1.35%$110.55$106.88978,842 shs$11.54 billion04/18/2024$108.40$109.58+1.08%$112.16$108.961.29 million shs$11.70 billion04/17/2024$108.18$108.40+0.20%$110.29$107.951.19 million shs$11.57 billion04/16/2024$110.33$108.18-1.95%$110.22$107.821.50 million shs$11.55 billion04/15/2024$112.43$110.33-1.87%$114.35$109.721.26 million shs$11.78 billion04/12/2024$114.70$112.39-2.01%$114.01$112.051.20 million shs$12.00 billion04/11/2024$114.08$114.70+0.54%$115.40$113.081.19 million shs$12.25 billion04/10/2024$122.69$114.08-7.02%$116.81$112.481.86 million shs$12.18 billion04/09/2024$121.57$122.69+0.92%$123.23$121.26724,297 shs$13.10 billion04/08/2024$119.19$121.57+2.00%$121.62$119.051.05 million shs$12.98 billionRE: Your account status (Ad)Your $200 MarketBeat account credit expires in less than twelve hours. Upgrade to MarketBeat All Access today and save $200 on your 2024-2025 MarketBeat premium subscription.Claim My Discount04/05/2024$119.42$119.17-0.21%$120.15$118.151.07 million shs$12.72 billion04/04/2024$121.08$119.42-1.37%$122.68$118.781.00 million shs$12.75 billion04/03/2024$121.38$121.08-0.25%$123.57$120.79883,383 shs$12.93 billion04/02/2024$126.71$121.38-4.21%$123.81$121.041.33 million shs$12.96 billion04/01/2024$129.62$126.71-2.25%$129.79$126.51863,780 shs$13.53 billion03/29/2024$129.57$129.62+0.04%$130.57$128.29754,387 shs$13.84 billion03/28/2024$129.64$129.57-0.05%$130.57$128.29754,387 shs$13.83 billion03/27/2024$127.88$129.64+1.38%$131.67$128.171.09 million shs$13.84 billion03/26/2024$127.39$127.88+0.38%$128.97$127.471.10 million shs$13.65 billion03/25/2024$130.20$127.39-2.16%$131.85$127.351.11 million shs$13.60 billion03/22/2024$133.75$130.20-2.65%$134.36$129.661.21 million shs$13.90 billion03/21/2024$123.40$133.75+8.39%$135.67$123.992.43 million shs$14.28 billion03/20/2024$119.77$123.40+3.03%$123.50$120.28848,283 shs$13.18 billion03/19/2024$118.76$119.77+0.85%$120.45$118.561.03 million shs$12.79 billion03/18/2024$120.69$118.76-1.60%$121.32$117.79996,562 shs$12.68 billion03/15/2024$121.35$120.69-0.54%$122.50$120.121.72 million shs$12.89 billion03/14/2024$125.61$121.35-3.39%$126.06$119.901.11 million shs$12.96 billion03/13/2024$121.84$125.61+3.09%$126.89$122.861.35 million shs$13.41 billion03/12/2024$120.82$121.84+0.84%$123.52$120.50812,834 shs$13.01 billion03/11/2024$124.26$120.82-2.77%$123.25$119.192.01 million shs$12.90 billion03/08/2024$126.62$124.21-1.90%$128.47$124.161.54 million shs$13.26 billion03/07/2024$125.47$126.62+0.92%$129.35$125.981.41 million shs$13.52 billion03/06/2024$120.79$125.47+3.87%$125.73$121.511.51 million shs$13.40 billion03/05/2024$123.79$120.79-2.42%$123.44$120.461.70 million shs$12.90 billion03/04/2024$121.37$123.79+1.99%$124.69$120.921.76 million shs$13.22 billion03/01/2024$121.07$121.40+0.27%$122.90$119.882.00 million shs$12.94 billion02/29/2024$123.26$121.07-1.78%$124.11$120.512.13 million shs$12.90 billion Related Companies: Builders FirstSource Stock Price Chart LL Flooring Stock Price Chart Jewett-Cameron Trading Stock Price Chart Home Depot Stock Price Chart Lowe's Companies Stock Price Chart D.R. Horton Stock Price Chart United Rentals Stock Price Chart Lennar Stock Price Chart Quanta Services Stock Price Chart Otis Worldwide Stock Price Chart Receive FND Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Floor & Decor and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FND) was last updated on 5/31/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceWrite this ticker symbol down…StocksToTradeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks MediaElon Musk’s Final Masterpiece: “X-9840”Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Floor & Decor Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.