Floor & Decor Holdings, Inc. (FND) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +23.2%
- 3M
- +18.7%
- YTD
- -10.1%
- 1Y
- -29.9%
- 3Y
- -17.5%
- 5Y
- -12.1%
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
- +9.7%
FND Stock Price Trajectory (2017–2026)
As of July 8, 2026, Floor & Decor Holdings, Inc. (FND) trades at $56.58, representing a -29.9% return over the past year. The stock has delivered a -47.7% total return over five years (-12.1% 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 -61.2%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers TILE (+54.9% 1Y), MHK (+5.3% 1Y), and HD (-6.1% 1Y), FND has underperformed the peer group average. Compare FND vs TILE →
FND Historical Price Data · from 2017
Rows 1–50 of 2,311| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 57.44 | 57.90 | 55.87 | 56.58 | 2.39M | -0.46% |
| 2026-07-06 | 58.55 | 58.77 | 55.99 | 56.84 | 2.76M | -3.73% |
| 2026-07-02 | 58.58 | 60.26 | 57.53 | 59.04 | 1.95M | -0.03% |
| 2026-07-01 | 58.99 | 60.23 | 58.53 | 59.06 | 2.27M | -0.51% |
| 2026-06-30 | 58.38 | 59.48 | 57.87 | 59.36 | 3.18M | +1.40% |
| 2026-06-29 | 58.94 | 59.27 | 58.01 | 58.54 | 2.82M | -1.80% |
| 2026-06-26 | 57.90 | 59.70 | 57.90 | 59.61 | 1.13M | +2.21% |
| 2026-06-25 | 56.98 | 59.55 | 56.65 | 58.32 | 3.01M | +2.42% |
| 2026-06-24 | 52.60 | 57.00 | 52.21 | 56.94 | 3.24M | +10.65% |
| 2026-06-23 | 50.54 | 52.23 | 50.20 | 51.46 | 1.99M | +1.34% |
| 2026-06-22 | 52.30 | 52.76 | 50.77 | 50.78 | 2.14M | -4.24% |
| 2026-06-18 | 51.58 | 53.77 | 51.07 | 53.03 | 3.08M | +5.89% |
| 2026-06-17 | 51.94 | 54.59 | 50.01 | 50.08 | 2.39M | -4.55% |
| 2026-06-16 | 53.39 | 54.27 | 52.45 | 52.47 | 2.50M | -1.24% |
| 2026-06-15 | 55.25 | 56.44 | 53.02 | 53.13 | 1.40M | -0.39% |
| 2026-06-12 | 53.66 | 54.21 | 52.25 | 53.34 | 2.13M | -0.80% |
| 2026-06-11 | 49.55 | 53.78 | 49.36 | 53.77 | 3.29M | +8.98% |
| 2026-06-10 | 49.70 | 51.72 | 48.80 | 49.34 | 2.14M | -0.80% |
| 2026-06-09 | 46.06 | 50.12 | 45.95 | 49.74 | 3.96M | +8.30% |
| 2026-06-08 | 46.88 | 48.03 | 45.87 | 45.93 | 3.60M | -3.12% |
| 2026-06-05 | 48.49 | 49.39 | 46.96 | 47.41 | 2.04M | -3.05% |
| 2026-06-04 | 50.79 | 51.02 | 48.71 | 48.90 | 2.16M | -1.33% |
| 2026-06-03 | 49.85 | 50.51 | 49.52 | 49.56 | 1.92M | -1.98% |
| 2026-06-02 | 50.33 | 50.88 | 49.54 | 50.56 | 1.33M | -0.12% |
| 2026-06-01 | 50.75 | 51.32 | 49.37 | 50.62 | 2.06M | -1.52% |
| 2026-05-29 | 52.03 | 52.54 | 50.97 | 51.40 | 2.00M | -0.04% |
| 2026-05-28 | 49.08 | 51.63 | 48.26 | 51.42 | 2.72M | +3.48% |
| 2026-05-27 | 49.30 | 50.78 | 49.20 | 49.69 | 3.07M | +2.88% |
| 2026-05-26 | 49.06 | 50.10 | 47.93 | 48.30 | 2.20M | +0.19% |
| 2026-05-22 | 48.16 | 49.19 | 47.28 | 48.21 | 258K | -0.43% |
| 2026-05-21 | 46.19 | 49.50 | 45.72 | 48.42 | 2.90M | +2.93% |
| 2026-05-20 | 44.15 | 47.05 | 42.64 | 47.04 | 2.89M | +6.38% |
| 2026-05-19 | 44.64 | 44.80 | 43.02 | 44.22 | 2.95M | -1.69% |
| 2026-05-18 | 44.55 | 46.04 | 43.99 | 44.98 | 2.94M | +3.43% |
| 2026-05-15 | 45.31 | 45.64 | 43.33 | 43.49 | 4.53M | -4.98% |
| 2026-05-14 | 46.39 | 47.21 | 45.36 | 45.77 | 2.76M | +0.35% |
| 2026-05-13 | 47.33 | 47.37 | 44.28 | 45.61 | 5.13M | -4.28% |
| 2026-05-12 | 49.34 | 49.41 | 47.55 | 47.65 | 2.80M | -2.28% |
| 2026-05-11 | 50.94 | 51.21 | 48.45 | 48.76 | 4.13M | -5.74% |
| 2026-05-08 | 51.28 | 52.70 | 50.84 | 51.73 | 2.76M | +0.41% |
| 2026-05-07 | 51.50 | 52.59 | 49.89 | 51.52 | 3.58M | +0.98% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -29.9% over the past year, below its 5-year annualized CAGR of -12.1%. 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 -29.9% 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.