FND: Floor & Decor Holdings Inc.

As of Friday, May 15th, 2026

$ 43.49

-2.28 -4.98%

Open: 45.31
High: 45.64
Low: 43.33
Volume: 4,533,536
Previous Close on Thursday, May 14th, 2026

$ 45.77

+0.16 +0.35%

Open: 46.39
High: 47.21
Low: 45.36
Volume: 2,809,907

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 45.31 45.64 43.33 43.49 4,533,536 -2.28 -4.98
2026-05-14 46.39 47.21 45.36 45.77 2,809,907 +0.16 +0.35
2026-05-13 47.25 47.37 44.28 45.61 5,177,264 -2.04 -4.28
2026-05-12 48.97 49.41 47.55 47.65 2,854,461 -1.11 -2.28
2026-05-11 50.82 51.21 48.45 48.76 4,157,124 -2.97 -5.74
2026-05-08 51.28 52.70 50.84 51.73 2,795,106 +0.21 +0.41
2026-05-07 51.50 52.80 49.89 51.52 3,909,244 +0.50 +0.98
2026-05-06 50.19 51.31 49.60 51.02 3,478,499 +2.72 +5.63
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 51.21
On 2026-05-11		 43.33
On 2026-05-15		 -8.24 -15.93 51.21
On 2026-05-11		 43.33
On 2026-05-15		 -15.40 46.26
10D 52.80
On 2026-05-07		 43.33
On 2026-05-15		 -7.08 -14.00 52.80
On 2026-05-07		 43.33
On 2026-05-15		 -17.95 48.21
20D 55.64
On 2026-04-21		 43.33
On 2026-05-15		 -10.58 -19.57 55.64
On 2026-04-21		 43.33
On 2026-05-15		 -22.13 49.45
WTD 51.21
On 2026-05-11		 43.33
On 2026-05-15		 -8.24 -15.93 51.21
On 2026-05-11		 43.33
On 2026-05-15		 -15.40 46.26
MTD 52.80
On 2026-05-07		 43.33
On 2026-05-15		 -4.91 -10.14 52.80
On 2026-05-07		 43.33
On 2026-05-15		 -17.95 48.42
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
FND

Floor & Decor Holdings Inc.

43.49 -2.28 -4.98 4,533,536