Floor & Decor Holdings, Inc.
FNDNYSEConsumer Cyclical● Active
$46.72
$-0.69(-1.46%)
Market Cap$5.0B
P/E Ratio—
52W High$92.405
52W Low$42.64
Floor & Decor Holdings, Inc.（FND）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fnd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$145.89
Nov 4, 2021
-67.6% from here
5-Year Low5Y
$42.64
May 20, 2026
+10.8% from low
IPO Priceadj.
$32.05
Apr 27, 2017
+47.4% since IPO
1 Year Ago
$74.61
Jun 9, 2025
-36.7% in 1Y
5 Years Ago
$99.65
Jun 8, 2021
-52.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FND
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $46.88 | $48.04 | $46.17 | $47.11 | $47.11 | 1.1M | +0.49% |
| Jun 5, 2026 | $48.34 | $49.39 | $46.97 | $47.41 | $47.41 | 2.1M | -1.92% |
| Jun 4, 2026 | $50.79 | $51.02 | $48.71 | $48.90 | $48.90 | 2.2M | -3.72% |
| Jun 3, 2026 | $49.84 | $50.51 | $49.53 | $49.56 | $49.56 | 1.9M | -0.56% |
| Jun 2, 2026 | $50.33 | $50.88 | $49.54 | $50.56 | $50.56 | 1.4M | +0.46% |
| Jun 1, 2026 | $50.63 | $51.32 | $49.37 | $50.62 | $50.62 | 2.1M | -0.02% |
| May 29, 2026 | $51.84 | $52.57 | $50.91 | $51.40 | $51.40 | 2.6M | -0.85% |
| May 28, 2026 | $49.08 | $51.63 | $48.26 | $51.42 | $51.42 | 2.8M | +4.77% |
| May 27, 2026 | $49.30 | $50.79 | $49.20 | $49.69 | $49.69 | 3.1M | +0.79% |
| May 26, 2026 | $49.06 | $50.10 | $47.93 | $48.30 | $48.30 | 2.2M | -1.55% |
| May 22, 2026 | $48.16 | $49.19 | $47.28 | $48.21 | $48.21 | 2.2M | +0.10% |
| May 21, 2026 | $46.19 | $49.50 | $45.72 | $48.42 | $48.42 | 2.9M | +4.83% |
| May 20, 2026 | $44.15 | $47.07 | $42.64 | $47.04 | $47.04 | 2.9M | +6.55% |
| May 19, 2026 | $44.55 | $44.80 | $43.02 | $44.22 | $44.22 | 3.4M | -0.74% |
| May 18, 2026 | $44.55 | $46.04 | $43.99 | $44.98 | $44.98 | 3.0M | +0.97% |
| May 15, 2026 | $45.31 | $45.64 | $43.33 | $43.49 | $43.49 | 4.5M | -4.02% |
| May 14, 2026 | $46.39 | $47.21 | $45.36 | $45.77 | $45.77 | 2.8M | -1.34% |
| May 13, 2026 | $47.25 | $47.37 | $44.28 | $45.61 | $45.61 | 5.2M | -3.47% |
| May 12, 2026 | $48.97 | $49.41 | $47.55 | $47.65 | $47.65 | 2.9M | -2.70% |
| May 11, 2026 | $50.82 | $51.21 | $48.45 | $48.76 | $48.76 | 4.2M | -4.05% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FND
Jan 1 → Dec 31 · 6 years2026-23.1%$61.29 → $47.11
-23.1%
2025-39.6%$100.73 → $60.89
-39.6%
2024-9.7%$110.38 → $99.70
-9.7%
2023+56.3%$71.36 → $111.56
+56.3%
2022-46.5%$130.07 → $69.63
-46.5%
2021+30.2%$99.89 → $130.01
+30.2%
Best Year2023 · +56.3%
Worst Year2022 · -46.5%
Positive Years2 / 6
Avg Annual Return-5.4%
6Y Total Return-52.8%
6Y CAGR~-11.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.89+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$409.69+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$310.39+0.00%
Mkt Cap $309.5B
Alibaba Group Holding Limited
BABA
$119.92+0.00%
Mkt Cap $279.9B
Toyota Motor Corporation
TM
$178.83+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$277.94+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.70+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$162.95+0.00%
Mkt Cap $126.3B
Lowe's Companies, Inc.
LOW
$208.70+0.00%
Mkt Cap $117.0B
PDD Holdings Inc.
PDD
$82.36+0.00%
Mkt Cap $115.6BWhat If You Invested in FND?
If you invested $1,000 in FND at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,474
Total Return+47.4%
CAGR~+4.4% / yr
Profit+$474
Based on Apr 27, 2017 · $32.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Floor & Decor Holdings, Inc.（FND）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $47.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FND 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FND 历史股价FMP 日线复权 OHLCV