Floor & Decor Holdings, Inc. (FND) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +9.1%
- 3M
- -14.6%
- YTD
- -18.6%
- 1Y
- -12.9%
- 3Y
- -13.0%
- 5Y
- -17.6%
Loading 10-year price history...
FND Historical Performance
FND Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +51.9%
- 2018 annual price return
- -43.8%
- 2019 annual price return
- +93.9%
- 2020 annual price return
- +83.7%
- 2021 annual price return
- +40.6%
- 2022 annual price return
- -46.5%
- 2023 annual price return
- +54.2%
- 2024 annual price return
- -9.5%
- 2025 annual price return
- -37.6%
- 2026 annual price return
- -27.7%
FND Stock Price Trajectory (2017–2026)
As of November 8, 2026, Floor & Decor Holdings, Inc. (FND) trades at $51.25, representing a -12.9% return over the past year. The stock has delivered a -62.0% total return over five years (-17.6% 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 -64.9%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers TILE (+19.2% 1Y), MHK (+40.8% 1Y), and HD (-6.9% 1Y), FND has underperformed the peer group average. Compare FND vs TILE →
FND Historical Price Data · from 2017
Rows 1–50 of 2,397| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 50.45 | 52.18 | 49.86 | 51.25 | 1.94M | -0.43% |
| 2026-11-05 | 54.00 | 54.93 | 50.72 | 51.47 | 2.97M | -3.63% |
| 2026-11-04 | 50.64 | 54.02 | 50.64 | 53.41 | 5.35M | +10.92% |
| 2026-11-03 | 48.68 | 49.02 | 47.51 | 48.15 | 2.33M | -2.01% |
| 2026-11-02 | 48.21 | 49.95 | 48.18 | 49.14 | 3.49M | +3.26% |
| 2026-10-30 | 48.94 | 49.66 | 46.02 | 47.59 | 5.62M | -5.46% |
| 2026-10-29 | 47.61 | 50.53 | 47.61 | 50.34 | 4.28M | +5.87% |
| 2026-10-28 | 48.34 | 48.70 | 46.57 | 47.55 | 3.19M | -1.72% |
| 2026-10-27 | 47.40 | 48.40 | 45.74 | 48.38 | 3.15M | +2.11% |
| 2026-10-26 | 46.82 | 48.09 | 46.62 | 47.38 | 4.40M | -0.94% |
| 2026-10-23 | 47.61 | 47.88 | 46.12 | 47.83 | 3.67M | -0.71% |
| 2026-10-22 | 44.88 | 48.40 | 44.88 | 48.17 | 3.50M | +6.78% |
| 2026-10-21 | 45.15 | 46.07 | 44.61 | 45.11 | 2.52M | -0.22% |
| 2026-10-20 | 44.15 | 45.99 | 43.89 | 45.21 | 2.79M | +2.77% |
| 2026-10-19 | 44.55 | 44.58 | 43.71 | 43.99 | 2.48M | -2.78% |
| 2026-10-16 | 46.32 | 47.40 | 45.06 | 45.25 | 3.88M | -1.11% |
| 2026-10-15 | 45.45 | 46.37 | 45.11 | 45.76 | 4.30M | +3.48% |
| 2026-10-14 | 43.67 | 44.24 | 42.85 | 44.22 | 4.45M | -1.12% |
| 2026-10-13 | 45.26 | 45.92 | 44.54 | 44.72 | 2.10M | +0.29% |
| 2026-10-12 | 44.90 | 45.13 | 43.86 | 44.59 | 1.79M | -2.00% |
| 2026-10-09 | 46.60 | 46.87 | 44.65 | 45.50 | 1.98M | -2.15% |
| 2026-10-08 | 45.24 | 46.72 | 44.91 | 46.50 | 3.34M | +1.48% |
| 2026-10-07 | 46.04 | 46.33 | 45.19 | 45.82 | 1.72M | -2.43% |
| 2026-10-06 | 46.92 | 47.30 | 46.15 | 46.96 | 2.18M | +0.88% |
| 2026-10-05 | 45.41 | 47.21 | 44.48 | 46.55 | 3.04M | +2.33% |
| 2026-10-02 | 47.22 | 47.47 | 45.48 | 45.49 | 1.75M | -1.17% |
| 2026-10-01 | 45.66 | 46.14 | 44.19 | 46.03 | 3.31M | +0.48% |
| 2026-09-30 | 47.60 | 47.94 | 45.68 | 45.81 | 2.41M | -2.68% |
| 2026-09-29 | 46.75 | 47.26 | 46.17 | 47.07 | 1.99M | +1.53% |
| 2026-09-28 | 46.08 | 47.13 | 45.59 | 46.36 | 2.83M | -1.49% |
| 2026-09-25 | 46.37 | 47.67 | 46.15 | 47.06 | 1.61M | +1.38% |
| 2026-09-24 | 47.28 | 47.92 | 45.79 | 46.42 | 2.42M | -2.05% |
| 2026-09-23 | 48.36 | 49.67 | 47.26 | 47.39 | 2.98M | -3.46% |
| 2026-09-22 | 48.47 | 49.43 | 48.21 | 49.09 | 2.67M | +3.89% |
| 2026-09-21 | 47.87 | 48.17 | 46.99 | 47.25 | 2.40M | -0.06% |
| 2026-09-18 | 47.55 | 48.13 | 46.65 | 47.28 | 3.10M | -0.27% |
| 2026-09-17 | 47.55 | 48.47 | 46.68 | 47.41 | 3.63M | +3.13% |
| 2026-09-16 | 46.68 | 47.65 | 45.95 | 45.97 | 3.47M | -0.30% |
| 2026-09-15 | 47.89 | 48.06 | 46.10 | 46.11 | 2.72M | -4.20% |
| 2026-09-14 | 47.20 | 48.46 | 46.51 | 48.13 | 1.75M | +1.67% |
| 2026-09-11 | 47.91 | 48.83 | 47.27 | 47.34 | 1.90M | +1.00% |
| 2026-09-10 | 47.61 | 47.61 | 46.03 | 46.87 | 2.51M | -1.49% |
| 2026-09-09 | 47.03 | 47.80 | 46.52 | 47.58 | 2.42M | -0.71% |
| 2026-09-08 | 49.57 | 50.14 | 47.57 | 47.92 | 2.56M | -4.60% |
| 2026-09-04 | 49.09 | 50.65 | 48.80 | 50.23 | 1.88M | +1.72% |
| 2026-09-03 | 48.37 | 49.77 | 47.78 | 49.38 | 2.79M | +2.98% |
| 2026-09-02 | 47.92 | 48.58 | 47.20 | 47.95 | 2.82M | +0.44% |
| 2026-09-01 | 50.11 | 50.22 | 47.52 | 47.74 | 3.56M | -5.03% |
| 2026-08-31 | 52.43 | 52.43 | 50.01 | 50.27 | 2.15M | -5.15% |
| 2026-08-28 | 53.82 | 54.56 | 52.32 | 53.00 | 1.91M | -0.69% |
FND Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FND — Frequently Asked Questions
Quick answers to the most common questions about buying FND stock.
How has FND stock performed recently?
FND declined -12.9% over the past year, below its 5-year annualized CAGR of -17.6%. 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 $77.46. Current 1-year return of -12.9% 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.