Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Floor & Decor Holdings Inc (NY: FND )

103.05 +2.17 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 70.66 72.40 68.72 70.26 1,698,633 -0.89(-1.25%)
Sep 29, 2022 74.36 75.02 69.62 71.15 1,934,345 -5.41(-7.07%)
Sep 28, 2022 72.35 76.86 72.35 76.56 2,397,578 +5.07(+7.09%)
Sep 27, 2022 71.62 73.33 69.34 71.49 1,498,472 +2.24(+3.23%)
Sep 26, 2022 70.10 72.48 68.25 69.25 1,237,339 -0.93(-1.33%)
Sep 23, 2022 68.10 70.35 67.74 70.18 1,412,511 +0.54(+0.78%)
Sep 22, 2022 72.66 72.85 68.53 69.64 1,773,758 -3.90(-5.30%)
Sep 21, 2022 75.86 77.45 73.50 73.54 2,225,421 -1.81(-2.40%)
Sep 20, 2022 77.94 78.52 74.99 75.35 1,645,949 -4.21(-5.29%)
Sep 19, 2022 79.12 81.07 78.66 79.56 1,161,613 -0.31(-0.39%)
Sep 16, 2022 78.75 80.21 77.07 79.87 1,186,284 -0.32(-0.40%)
Sep 15, 2022 81.09 83.65 79.53 80.19 901,766 -0.68(-0.84%)
Sep 14, 2022 81.35 82.21 78.67 80.87 1,260,914 +0.26(+0.32%)
Sep 13, 2022 82.56 82.80 80.16 80.61 1,423,761 -6.43(-7.39%)
Sep 12, 2022 85.31 87.67 85.05 87.04 1,330,648 +2.42(+2.86%)
Sep 09, 2022 82.14 85.06 82.09 84.62 949,798 +2.44(+2.97%)
Sep 08, 2022 80.37 82.25 79.59 82.18 801,967 +0.45(+0.55%)
Sep 07, 2022 77.20 81.85 77.20 81.73 1,025,642 +4.96(+6.46%)
Sep 06, 2022 80.33 80.47 76.19 76.77 1,217,244 -3.26(-4.07%)
Sep 02, 2022 82.98 83.36 79.40 80.03 1,080,690 -1.66(-2.03%)
Sep 01, 2022 80.65 82.57 78.35 81.69 1,816,936 +0.33(+0.41%)
Aug 31, 2022 83.67 83.67 79.95 81.36 1,828,145 -1.55(-1.87%)
Aug 30, 2022 84.82 85.94 81.71 82.91 811,174 -0.32(-0.38%)
Aug 29, 2022 83.65 84.46 82.73 83.23 785,162 -1.50(-1.77%)
Aug 26, 2022 89.67 89.91 83.90 84.73 1,370,664 -4.52(-5.06%)
Aug 25, 2022 89.54 90.61 88.46 89.25 712,098 +0.39(+0.44%)
Aug 24, 2022 88.73 90.27 87.64 88.86 728,213 +0.24(+0.27%)
Aug 23, 2022 87.82 89.60 87.75 88.62 818,647 +1.04(+1.19%)
Aug 22, 2022 89.96 90.23 87.45 87.58 1,005,120 -4.43(-4.81%)
Aug 19, 2022 93.77 94.15 90.88 92.01 1,445,401 -3.79(-3.96%)
Aug 18, 2022 95.46 97.27 94.33 95.80 970,558 -0.08(-0.08%)
Aug 17, 2022 97.14 97.51 93.67 95.88 2,146,930 -3.58(-3.60%)
Aug 16, 2022 94.57 102.15 94.57 99.46 2,140,320 +3.71(+3.87%)
Aug 15, 2022 93.46 96.06 93.19 95.75 1,132,832 +1.72(+1.83%)
Aug 12, 2022 89.89 94.16 88.38 94.03 1,156,283 +4.89(+5.49%)
Aug 11, 2022 92.05 92.97 88.67 89.14 968,117 -1.62(-1.78%)
Aug 10, 2022 89.27 93.21 89.27 90.76 1,424,863 +4.29(+4.96%)
Aug 09, 2022 91.54 91.89 84.69 86.47 2,137,564 -5.78(-6.27%)
Aug 08, 2022 92.57 96.94 91.97 92.25 2,146,907 -0.67(-0.72%)
Aug 05, 2022 84.87 93.15 84.50 92.92 3,369,779 +11.06(+13.51%)
Aug 04, 2022 83.69 84.75 81.25 81.86 2,102,380 -1.82(-2.17%)
Aug 03, 2022 81.75 84.33 81.04 83.68 1,426,601 +3.01(+3.73%)
Aug 02, 2022 79.75 82.37 79.75 80.67 970,180 -0.34(-0.42%)
Aug 01, 2022 80.27 82.38 78.78 81.01 1,621,949 +0.44(+0.55%)
Jul 29, 2022 77.18 80.78 75.59 80.57 1,515,951 +1.50(+1.90%)
Jul 28, 2022 73.96 79.14 73.95 79.07 1,827,834 +5.08(+6.87%)
Jul 27, 2022 71.62 74.10 70.11 73.99 1,474,261 +3.14(+4.43%)
Jul 26, 2022 72.81 72.81 70.13 70.85 2,313,340 -4.11(-5.48%)
Jul 25, 2022 76.93 76.98 74.26 74.96 1,034,477 -2.14(-2.78%)
Jul 22, 2022 78.12 79.59 76.56 77.10 756,668 -0.40(-0.52%)
Jul 21, 2022 76.91 78.09 75.74 77.50 851,965 +0.41(+0.53%)
Jul 20, 2022 76.25 77.52 75.52 77.09 995,570 +0.70(+0.92%)
Jul 19, 2022 75.09 77.05 74.12 76.39 1,526,594 +1.49(+1.99%)
Jul 18, 2022 74.74 76.56 74.62 74.90 1,289,732 +0.54(+0.73%)
Jul 15, 2022 74.12 74.58 72.81 74.36 1,218,604 +1.94(+2.68%)
Jul 14, 2022 72.91 73.31 71.15 72.42 1,092,764 -1.63(-2.20%)
Jul 13, 2022 71.50 74.75 70.30 74.05 1,347,008 +1.86(+2.58%)
Jul 12, 2022 71.86 74.90 71.27 72.19 2,219,600 +0.72(+1.01%)
Jul 11, 2022 71.18 72.40 70.33 71.47 1,186,888 -0.14(-0.20%)
Jul 08, 2022 71.74 72.17 69.62 71.61 1,249,156 -0.89(-1.23%)
Jul 07, 2022 69.75 72.56 69.64 72.50 1,250,145 +3.30(+4.77%)
Jul 06, 2022 71.65 73.06 68.11 69.20 1,251,054 -2.35(-3.28%)
Jul 05, 2022 63.84 71.66 63.09 71.55 1,861,688 +6.58(+10.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.