Floor & Decor Stock Price History
NYSE: FNDConsumer DiscretionaryRETAIL: Building MaterialsUSD
45.50-1.00 (-2.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 45.50 +0.04%
FND price history at a glance
The price history for Floor & Decor (FND) on this page begins on April 24, 2017, when the stock closed at $32.40; it most recently closed at $46.50 on October 5, 2026. The highest price in this record is $145.89, reached on November 1, 2021; the latest close is 68.1% below that peak. Across the 8 complete calendar years in the table, FND finished higher in 4 and lower in 4. Its best year was 2020 (+84.9%) and its worst was 2022 (-46.4%).
Over roughly 9 years the share price changed +43.5%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, FND has lost 34.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $145.89
- Date of high
- Nov 1, 2021
- Low since 2017
- $23.30
- Date of low
- Dec 24, 2018
- 52-week high
- $77.46
- 52-week low
- $42.64
- IPO year
- 2017
- Last close
- $46.50
FND returns
1 week
+1.02%
1 month
-2.96%
3 months
-16.34%
6 months
-11.53%
Year to date
-23.63%
1 year
-34.04%
3 years
-43.81%
5 years
-61.94%
FND price return, excluding dividends.
FND annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.50 | -26.16% |
| 2025 | 62.97 | -35.90% |
| 2024 | 98.24 | -11.94% |
| 2023 | 111.56 | +60.22% |
| 2022 | 69.63 | -46.44% |
| 2021 | 130.01 | +40.02% |
| 2020 | 92.85 | +84.89% |
| 2019 | 50.22 | +81.43% |
| 2018 | 27.68 | -43.14% |
| 2017* | 48.68 | +50.25% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
FND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.24 | 46.72 | 44.91 | 46.50 | +1.48% | |
| 46.04 | 46.33 | 45.20 | 45.82 | -2.43% | |
| 46.92 | 47.30 | 46.15 | 46.96 | +0.88% | |
| 45.41 | 47.21 | 44.48 | 46.55 | +2.33% | |
| 47.22 | 47.47 | 45.48 | 45.49 | -1.17% | |
| 45.66 | 46.14 | 44.19 | 46.03 | +0.48% | |
| 47.60 | 47.94 | 45.68 | 45.81 | -2.68% | |
| 46.75 | 47.26 | 46.17 | 47.07 | +1.53% | |
| 46.08 | 47.13 | 45.59 | 46.36 | -1.49% | |
| 46.37 | 47.67 | 46.15 | 47.06 | +1.38% | |
| 47.28 | 47.92 | 45.79 | 46.42 | -2.05% | |
| 48.36 | 49.67 | 47.26 | 47.39 | -3.46% | |
| 48.47 | 49.43 | 48.21 | 49.09 | +3.89% | |
| 47.87 | 48.17 | 46.99 | 47.25 | -0.06% | |
| 47.55 | 48.13 | 46.65 | 47.28 | -0.27% | |
| 47.55 | 48.47 | 46.68 | 47.41 | +3.13% | |
| 46.68 | 47.65 | 45.95 | 45.97 | -0.30% | |
| 47.89 | 48.06 | 46.10 | 46.11 | -4.20% | |
| 47.20 | 48.46 | 46.51 | 48.13 | +1.67% | |
| 47.91 | 48.83 | 47.27 | 47.34 | +1.00% | |
| 47.61 | 47.61 | 46.03 | 46.87 | -1.49% | |
| 47.03 | 47.80 | 46.52 | 47.58 | -0.71% | |
| 49.57 | 50.14 | 47.57 | 47.92 | -4.60% | |
| 49.09 | 50.65 | 48.80 | 50.23 | +1.72% | |
| 48.37 | 49.77 | 47.78 | 49.38 | +2.98% | |
| 47.92 | 48.58 | 47.20 | 47.95 | +0.44% | |
| 50.11 | 50.22 | 47.52 | 47.74 | -5.03% | |
| 52.43 | 52.43 | 50.01 | 50.27 | -5.15% | |
| 53.82 | 54.56 | 52.32 | 53.00 | -0.69% | |
| 54.00 | 54.29 | 53.28 | 53.37 | -1.73% | |
| 54.25 | 54.94 | 53.36 | 54.31 | 0.00% | |
| 55.06 | 55.12 | 54.05 | 54.31 | -1.02% | |
| 54.25 | 55.45 | 53.97 | 54.87 | +1.12% | |
| 54.92 | 55.28 | 53.96 | 54.26 | -0.80% | |
| 55.96 | 56.46 | 54.67 | 54.70 | -4.74% | |
| 57.12 | 59.00 | 57.06 | 57.42 | +2.44% | |
| 56.85 | 57.13 | 55.47 | 56.05 | -1.01% | |
| 57.92 | 58.23 | 56.13 | 56.62 | -3.33% | |
| 58.82 | 59.16 | 57.94 | 58.57 | -0.56% | |
| 59.95 | 61.00 | 58.63 | 58.90 | -0.72% | |
| 60.63 | 61.04 | 58.15 | 59.33 | -1.93% | |
| 59.00 | 61.15 | 58.51 | 60.50 | +2.25% | |
| 61.57 | 62.09 | 59.11 | 59.17 | -5.61% | |
| 60.76 | 63.25 | 60.31 | 62.69 | +4.50% | |
| 62.11 | 62.42 | 59.54 | 59.99 | -4.31% | |
| 60.40 | 63.03 | 59.99 | 62.69 | +3.28% | |
| 57.29 | 61.65 | 57.29 | 60.70 | +6.34% | |
| 59.31 | 60.27 | 55.93 | 57.08 | -0.85% | |
| 58.51 | 58.94 | 54.83 | 57.57 | +4.10% | |
| 54.93 | 55.54 | 54.38 | 55.30 | -0.82% | |
| 56.43 | 57.33 | 55.26 | 55.76 | -1.85% | |
| 56.26 | 58.21 | 56.00 | 56.81 | +2.53% | |
| 54.83 | 56.00 | 54.08 | 55.41 | +3.09% | |
| 53.13 | 55.16 | 52.46 | 53.75 | +1.34% | |
| 53.18 | 53.57 | 51.92 | 53.04 | -2.14% | |
| 54.12 | 54.93 | 53.13 | 54.20 | +1.56% | |
| 52.77 | 53.48 | 52.01 | 53.37 | -0.91% | |
| 56.78 | 56.98 | 53.78 | 53.86 | -5.16% | |
| 58.89 | 59.83 | 56.67 | 56.79 | -2.86% | |
| 56.58 | 58.74 | 56.58 | 58.46 | +3.65% | |
| 56.35 | 57.81 | 55.99 | 56.40 | +0.41% | |
| 55.77 | 56.78 | 54.55 | 56.17 | +2.22% | |
| 57.09 | 58.07 | 54.37 | 54.95 | -3.82% | |
| 56.41 | 57.37 | 56.13 | 57.13 | +2.79% | |
| 54.23 | 56.33 | 53.88 | 55.58 | +3.00% | |
| 55.05 | 55.05 | 52.77 | 53.96 | -4.63% | |
| 57.27 | 57.90 | 55.86 | 56.58 | -0.46% | |
| 58.38 | 58.77 | 55.99 | 56.84 | -3.73% | |
| 58.20 | 60.26 | 57.53 | 59.04 | -0.03% | |
| 58.99 | 60.23 | 58.53 | 59.06 | -0.51% | |
| 58.38 | 59.50 | 57.87 | 59.36 | +1.40% | |
| 59.31 | 59.42 | 57.95 | 58.54 | -1.80% | |
| 57.90 | 59.70 | 57.90 | 59.61 | +2.21% | |
| 56.98 | 59.56 | 56.65 | 58.32 | +2.42% | |
| 52.60 | 57.03 | 52.21 | 56.94 | +10.65% | |
| 50.62 | 52.23 | 50.20 | 51.46 | +1.34% | |
| 52.03 | 52.76 | 50.76 | 50.78 | -4.24% | |
| 51.58 | 53.77 | 51.07 | 53.03 | +5.89% | |
| 51.94 | 54.60 | 50.00 | 50.08 | -4.55% | |
| 53.39 | 54.27 | 52.42 | 52.47 | -1.24% | |
| 55.25 | 56.44 | 53.01 | 53.13 | -0.39% | |
| 53.66 | 54.21 | 52.25 | 53.34 | -0.80% | |
| 49.55 | 53.78 | 49.36 | 53.77 | +8.98% | |
| 49.62 | 51.72 | 48.80 | 49.34 | -0.80% | |
| 46.43 | 50.12 | 45.95 | 49.74 | +8.30% | |
| 46.88 | 48.04 | 45.86 | 45.93 | -3.12% | |
| 48.34 | 49.39 | 46.97 | 47.41 | -3.05% | |
| 50.79 | 51.02 | 48.71 | 48.90 | -1.33% | |
| 49.84 | 50.51 | 49.53 | 49.56 | -1.98% | |
| 50.33 | 50.88 | 49.54 | 50.56 | -0.12% | |
| 50.63 | 51.32 | 49.37 | 50.62 | -1.52% | |
| 51.84 | 52.57 | 50.91 | 51.40 | -0.04% | |
| 49.08 | 51.63 | 48.26 | 51.42 | +3.48% | |
| 49.30 | 50.79 | 49.20 | 49.69 | +2.88% | |
| 49.06 | 50.10 | 47.93 | 48.30 | +0.19% | |
| 48.16 | 49.19 | 47.28 | 48.21 | -0.43% | |
| 46.19 | 49.50 | 45.72 | 48.42 | +2.93% | |
| 44.15 | 47.07 | 42.64 | 47.04 | +6.38% | |
| 44.55 | 44.80 | 43.02 | 44.22 | -1.69% | |
| 44.55 | 46.04 | 43.99 | 44.98 | +3.43% | |
| 45.31 | 45.64 | 43.33 | 43.49 | -4.98% | |
| 46.39 | 47.21 | 45.36 | 45.77 | +0.35% | |
| 47.25 | 47.37 | 44.28 | 45.61 | -4.28% | |
| 48.97 | 49.41 | 47.55 | 47.65 | -2.28% | |
| 50.82 | 51.21 | 48.45 | 48.76 | -5.74% | |
| 51.28 | 52.70 | 50.84 | 51.73 | +0.41% | |
| 51.50 | 52.80 | 49.89 | 51.52 | +0.98% | |
| 50.19 | 51.31 | 49.60 | 51.02 | +5.63% | |
| 49.15 | 49.47 | 47.82 | 48.30 | +0.17% | |
| 50.28 | 50.98 | 48.00 | 48.22 | -4.65% | |
| 48.31 | 51.86 | 46.69 | 50.57 | +4.48% | |
| 47.95 | 48.99 | 47.35 | 48.40 | +1.53% | |
| 48.51 | 48.85 | 46.53 | 47.67 | -3.52% | |
| 50.09 | 50.73 | 48.75 | 49.41 | -0.80% | |
| 51.36 | 52.19 | 49.21 | 49.81 | -2.49% | |
| 50.02 | 52.54 | 49.91 | 51.08 | +0.26% | |
| 51.21 | 52.07 | 50.06 | 50.95 | -1.43% | |
| 53.84 | 53.96 | 51.20 | 51.69 | -2.18% | |
| 54.46 | 55.64 | 52.35 | 52.84 | -3.21% | |
| 53.79 | 54.92 | 52.37 | 54.59 | +0.96% | |
| 52.93 | 56.55 | 52.92 | 54.07 | +2.64% | |
| 53.33 | 53.99 | 52.17 | 52.68 | -0.96% | |
| 53.55 | 53.93 | 52.39 | 53.19 | -0.13% | |
| 50.55 | 53.46 | 50.02 | 53.26 | +6.10% | |
| 51.36 | 51.50 | 49.31 | 50.20 | -2.86% | |
| 52.83 | 53.00 | 51.43 | 51.68 | -1.67% | |
| 50.51 | 52.65 | 49.73 | 52.56 | +2.80% | |
| 51.87 | 54.20 | 50.89 | 51.13 | +7.30% | |
| 48.85 | 49.09 | 46.69 | 47.65 | -3.50% | |
| 46.51 | 49.56 | 46.51 | 49.38 | +4.02% | |
| 47.57 | 50.17 | 46.47 | 47.47 | -3.56% | |
| 50.71 | 51.14 | 49.07 | 49.22 | -3.11% | |
| 50.64 | 52.17 | 49.34 | 50.80 | +2.94% | |
| 50.23 | 50.86 | 49.23 | 49.35 | -1.83% | |
| 52.28 | 52.36 | 49.87 | 50.27 | -4.45% | |
| 51.98 | 53.77 | 51.97 | 52.61 | -0.30% | |
| 52.52 | 53.08 | 50.51 | 52.77 | +2.63% | |
| 51.00 | 52.35 | 50.15 | 51.42 | -1.81% | |
| 53.00 | 53.89 | 52.00 | 52.37 | +4.53% | |
| 52.56 | 53.13 | 49.89 | 50.10 | -5.93% | |
| 52.47 | 53.91 | 51.53 | 53.26 | -1.70% | |
| 55.45 | 56.64 | 54.10 | 54.18 | -3.94% | |
| 58.67 | 59.28 | 56.38 | 56.40 | -2.24% | |
| 57.75 | 58.20 | 57.11 | 57.69 | +1.21% | |
| 56.49 | 57.48 | 56.19 | 57.00 | +2.30% | |
| 56.95 | 58.14 | 55.52 | 55.72 | -4.08% | |
| 59.58 | 59.98 | 57.87 | 58.09 | -2.75% | |
| 59.07 | 61.97 | 58.80 | 59.73 | -0.13% | |
| 58.57 | 59.88 | 55.82 | 59.81 | -0.50% | |
| 61.53 | 61.55 | 58.51 | 60.11 | -4.05% | |
| 63.05 | 64.19 | 62.06 | 62.65 | -2.31% | |
| 66.58 | 67.62 | 63.78 | 64.13 | -3.39% | |
| 63.84 | 66.87 | 63.08 | 66.38 | -0.54% | |
| 67.10 | 68.15 | 65.70 | 66.74 | -3.40% | |
| 69.19 | 69.91 | 67.64 | 69.09 | -1.50% | |
| 69.42 | 70.31 | 68.48 | 70.14 | +2.38% | |
| 69.31 | 69.75 | 66.69 | 68.51 | -1.58% | |
| 68.61 | 71.14 | 68.61 | 69.61 | +1.86% | |
| 68.76 | 68.87 | 65.36 | 68.34 | -0.94% | |
| 68.58 | 73.10 | 66.54 | 68.99 | +4.34% | |
| 68.79 | 69.48 | 66.01 | 66.12 | -5.48% | |
| 68.42 | 71.69 | 67.61 | 69.95 | +1.01% | |
| 70.33 | 71.52 | 66.50 | 69.25 | -1.35% | |
| 69.87 | 71.83 | 69.25 | 70.20 | +1.27% | |
| 69.60 | 71.68 | 68.26 | 69.32 | +0.54% | |
| 68.05 | 70.60 | 67.25 | 68.95 | -2.46% | |
| 68.90 | 72.24 | 67.59 | 70.69 | +3.80% | |
| 69.42 | 69.51 | 67.19 | 68.10 | -1.84% | |
| 67.45 | 69.56 | 67.00 | 69.38 | +4.10% | |
| 69.68 | 70.67 | 66.22 | 66.65 | -4.92% | |
| 68.27 | 71.26 | 67.70 | 70.10 | +4.60% | |
| 65.25 | 71.32 | 65.25 | 67.02 | +2.10% | |
| 65.52 | 66.33 | 63.33 | 65.64 | -0.49% | |
| 67.82 | 68.60 | 65.40 | 65.96 | -3.37% | |
| 68.96 | 69.97 | 66.91 | 68.26 | -1.53% | |
| 72.00 | 72.09 | 69.01 | 69.32 | -3.51% | |
| 70.29 | 72.18 | 69.99 | 71.84 | +1.20% | |
| 74.93 | 75.74 | 70.43 | 70.99 | -5.65% | |
| 75.51 | 75.72 | 73.91 | 75.24 | -0.86% | |
| 75.81 | 76.96 | 74.99 | 75.89 | +1.12% | |
| 73.04 | 76.50 | 72.90 | 75.05 | +3.65% | |
| 74.19 | 75.74 | 72.33 | 72.41 | -4.81% | |
| 77.46 | 77.46 | 74.70 | 76.07 | +0.73% | |
| 75.88 | 76.37 | 74.33 | 75.52 | +0.20% | |
| 75.56 | 77.26 | 74.13 | 75.37 | -1.67% | |
| 74.92 | 76.95 | 74.10 | 76.65 | +1.93% | |
| 72.00 | 76.70 | 71.86 | 75.20 | +3.38% | |
| 68.97 | 72.98 | 68.12 | 72.74 | +7.97% | |
| 63.56 | 69.95 | 63.05 | 67.37 | +4.11% | |
| 66.31 | 68.00 | 63.83 | 64.71 | -1.64% | |
| 63.05 | 66.22 | 62.51 | 65.79 | +3.02% | |
| 63.00 | 65.66 | 62.13 | 63.86 | +1.41% | |
| 61.29 | 63.61 | 61.19 | 62.97 | +3.42% | |
| 61.17 | 61.72 | 60.63 | 60.89 | -0.75% | |
| 61.62 | 62.01 | 60.63 | 61.35 | -0.98% | |
| 62.53 | 62.72 | 61.56 | 61.96 | -1.12% | |
| 63.01 | 63.22 | 61.89 | 62.66 | -0.87% | |
| 62.96 | 63.82 | 62.56 | 63.21 | +0.70% | |
| 63.35 | 63.61 | 62.17 | 62.77 | -1.31% | |
| 62.12 | 63.73 | 62.07 | 63.60 | +2.17% | |
| 61.16 | 62.27 | 60.38 | 62.25 | +1.78% | |
| 62.08 | 63.34 | 60.72 | 61.16 | +1.06% | |
| 60.80 | 61.41 | 60.11 | 60.52 | -1.50% | |
| 62.61 | 62.61 | 59.68 | 61.44 | -1.25% | |
| 61.36 | 62.38 | 60.52 | 62.22 | +1.73% | |
| 63.50 | 64.11 | 60.73 | 61.16 | -2.78% | |
| 62.58 | 65.30 | 62.28 | 62.91 | +1.53% | |
| 61.37 | 63.19 | 60.72 | 61.96 | +0.99% | |
| 61.45 | 63.15 | 61.26 | 61.35 | -0.79% | |
| 63.55 | 63.91 | 61.62 | 61.84 | -2.58% | |
| 65.02 | 65.30 | 63.22 | 63.48 | -2.26% | |
| 66.89 | 67.72 | 64.78 | 64.95 | -2.04% | |
| 64.47 | 67.09 | 64.36 | 66.30 | +2.90% | |
| 64.68 | 65.49 | 64.38 | 64.43 | -0.37% | |
| 62.73 | 66.42 | 62.73 | 64.67 | +1.65% | |
| 64.60 | 65.24 | 63.48 | 63.62 | -1.82% | |
| 63.41 | 65.70 | 63.33 | 64.80 | +1.09% | |
| 61.30 | 64.44 | 61.17 | 64.10 | +5.65% | |
| 60.83 | 61.84 | 60.22 | 60.67 | +0.25% | |
| 58.32 | 62.16 | 58.16 | 60.52 | +5.27% | |
| 57.64 | 58.03 | 56.57 | 57.49 | +0.68% | |
| 58.58 | 58.74 | 56.73 | 57.10 | -1.64% | |
| 55.83 | 58.47 | 55.11 | 58.05 | +2.22% | |
| 58.99 | 59.72 | 56.56 | 56.79 | -5.38% | |
| 60.42 | 61.20 | 59.69 | 60.02 | -1.98% | |
| 63.40 | 64.64 | 61.00 | 61.23 | -3.04% | |
| 63.75 | 64.48 | 61.62 | 63.15 | +3.88% | |
| 59.95 | 61.33 | 59.34 | 60.79 | +2.03% | |
| 59.42 | 60.43 | 58.32 | 59.58 | +0.54% | |
| 58.01 | 59.80 | 58.01 | 59.26 | +0.68% | |
| 61.00 | 61.54 | 58.60 | 58.86 | -4.20% | |
| 61.83 | 62.36 | 59.74 | 61.44 | -0.37% | |
| 59.51 | 62.60 | 59.51 | 61.67 | +3.40% | |
| 61.96 | 62.31 | 59.21 | 59.64 | -4.55% | |
| 68.89 | 69.13 | 61.77 | 62.48 | -3.89% | |
| 69.01 | 69.42 | 64.66 | 65.01 | -5.89% | |
| 71.20 | 72.09 | 68.64 | 69.08 | -4.04% | |
| 72.24 | 72.93 | 71.63 | 71.99 | -0.84% | |
| 72.28 | 73.99 | 71.43 | 72.60 | +0.17% | |
| 72.59 | 73.37 | 72.04 | 72.48 | +1.81% | |
| 71.16 | 71.75 | 70.28 | 71.19 | -0.03% | |
| 71.78 | 72.27 | 70.99 | 71.21 | -1.78% | |
| 71.82 | 74.01 | 71.25 | 72.50 | +0.61% | |
| 71.76 | 72.90 | 71.46 | 72.06 | +1.05% | |
| 70.72 | 72.03 | 70.13 | 71.31 | +0.61% | |
| 71.55 | 71.84 | 69.75 | 70.88 | +0.04% | |
| 70.54 | 72.33 | 70.41 | 70.85 | +0.71% | |
| 68.09 | 70.80 | 67.01 | 70.35 | +1.40% | |
| 67.77 | 69.43 | 67.34 | 69.38 | +3.82% | |
| 69.98 | 69.98 | 66.69 | 66.83 | -3.36% | |
| 69.87 | 70.29 | 69.07 | 69.15 | -1.91% | |
| 70.38 | 70.83 | 69.65 | 70.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FND chart for longer ranges.