Floor & Decor Holdings, Inc. (FND) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
FND Historical Performance
Short-Term Returns
FND Stock Price Trajectory (2017–2026)
As of May 6, 2026, Floor & Decor Holdings, Inc. (FND) trades at $51.02, representing a -30.2% return over the past year. The stock has delivered a -57.1% total return over five years (-14.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $145.89 on November 4, 2021. From this peak, FND has corrected -65.0%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers TILE (+42.0% 1Y), MHK (+3.0% 1Y), and HD (-10.1% 1Y), FND has underperformed the peer group average. Compare FND vs TILE →
FND Historical Price Data (2017–2026)
Showing 30 of 2,270 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 50.07 | 51.31 | 49.59 | 51.02 | 3.35M | +5.63% |
| 2026-05-05 | 49.15 | 49.47 | 47.82 | 48.30 | 4.42M | +0.17% |
| 2026-05-04 | 50.28 | 50.98 | 48.00 | 48.22 | 3.31M | -4.65% |
| 2026-05-01 | 48.31 | 51.86 | 46.69 | 50.57 | 6.43M | +4.48% |
| 2026-04-30 | 47.95 | 48.99 | 47.35 | 48.40 | 3.13M | +1.53% |
| 2026-04-29 | 48.51 | 48.85 | 46.54 | 47.67 | 3.32M | -3.52% |
| 2026-04-28 | 50.09 | 50.73 | 48.75 | 49.41 | 1.90M | -0.80% |
| 2026-04-27 | 51.36 | 52.19 | 49.21 | 49.81 | 1.88M | -2.49% |
| 2026-04-24 | 50.02 | 52.53 | 50.00 | 51.08 | 2.06M | +0.26% |
| 2026-04-23 | 51.21 | 52.07 | 50.06 | 50.95 | 2.62M | -1.43% |
| 2026-04-22 | 53.84 | 53.95 | 51.20 | 51.69 | 1.58M | -2.18% |
| 2026-04-21 | 54.46 | 55.63 | 52.35 | 52.84 | 2.11M | -3.21% |
| 2026-04-20 | 53.79 | 54.92 | 52.37 | 54.59 | 2.01M | +0.96% |
| 2026-04-17 | 53.26 | 56.55 | 52.91 | 54.07 | 3.27M | +2.64% |
| 2026-04-16 | 53.33 | 53.99 | 52.17 | 52.68 | 2.26M | -0.96% |
| 2026-04-15 | 53.86 | 53.92 | 52.39 | 53.19 | 1.91M | -0.13% |
| 2026-04-14 | 50.22 | 53.46 | 50.02 | 53.26 | 3.01M | +6.10% |
| 2026-04-13 | 51.69 | 51.69 | 49.31 | 50.20 | 3.77M | -2.86% |
| 2026-04-10 | 52.36 | 53.00 | 51.43 | 51.68 | 2.19M | -1.67% |
| 2026-04-09 | 50.34 | 52.65 | 49.73 | 52.56 | 2.38M | +2.80% |
| 2026-04-08 | 51.87 | 54.20 | 50.89 | 51.13 | 4.22M | +7.30% |
| 2026-04-07 | 48.85 | 49.09 | 46.69 | 47.65 | 5.25M | -3.50% |
| 2026-04-06 | 46.85 | 49.52 | 46.51 | 49.38 | 3.14M | +4.02% |
| 2026-04-02 | 47.54 | 50.17 | 46.47 | 47.47 | 2.96M | -3.56% |
| 2026-04-01 | 50.71 | 51.13 | 49.07 | 49.22 | 3.45M | -3.17% |
| 2026-03-31 | 50.64 | 52.16 | 49.46 | 50.83 | 4.40M | +3.00% |
| 2026-03-30 | 50.23 | 50.86 | 49.23 | 49.35 | 2.08M | -1.83% |
| 2026-03-27 | 52.09 | 52.36 | 49.87 | 50.27 | 2.69M | -4.45% |
| 2026-03-26 | 51.98 | 53.77 | 51.97 | 52.61 | 2.68M | -0.30% |
| 2026-03-25 | 52.52 | 53.08 | 50.56 | 52.77 | 2.38M | +2.63% |
See FND's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FND Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FND vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonFND — Frequently Asked Questions
Quick answers to the most common questions about buying FND stock.
How has FND stock performed recently?
FND declined -30.2% over the past year, below its 5-year annualized CAGR of -14.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FND's all-time high price?
Floor & Decor Holdings, Inc. reached $145.89 on 2021-11-04. The 52-week high is $92.41. Current 1-year return of -30.2% places the stock further from historical peaks.
Where can I download FND historical price data?
This page provides FND daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.