FND: Floor & Decor Holdings Inc.

As of Wednesday, April 29th, 2026

$ 47.67

-1.74 -3.52%

Open: 48.51
High: 48.85
Low: 46.53
Volume: 3,336,960
Previous Close on Tuesday, April 28th, 2026

$ 49.41

-0.40 -0.80%

Open: 50.09
High: 50.73
Low: 48.75
Volume: 1,911,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 48.51 48.85 46.53 47.67 3,336,960 -1.74 -3.52
2026-04-28 50.09 50.73 48.75 49.41 1,911,794 -0.40 -0.80
2026-04-27 51.36 52.19 49.21 49.81 2,218,073 -1.27 -2.49
2026-04-24 50.02 52.54 49.91 51.08 2,100,767 +0.13 +0.26
2026-04-23 51.21 52.07 50.06 50.95 2,682,075 -0.74 -1.43
2026-04-22 53.84 53.96 51.20 51.69 1,577,647 -1.15 -2.18
2026-04-21 54.46 55.64 52.35 52.84 2,156,187 -1.75 -3.21
2026-04-20 53.79 54.92 52.37 54.59 2,048,185 +0.52 +0.96
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 52.54
On 2026-04-24		 46.53
On 2026-04-29		 -4.02 -7.78 52.54
On 2026-04-24		 46.53
On 2026-04-29		 -11.44 49.78
10D 56.55
On 2026-04-17		 46.53
On 2026-04-29		 -5.52 -10.38 56.55
On 2026-04-17		 46.53
On 2026-04-29		 -17.72 51.48
20D 56.55
On 2026-04-17		 46.47
On 2026-04-02		 -3.13 -6.16 56.55
On 2026-04-17		 46.53
On 2026-04-29		 -17.72 51.03
WTD 52.19
On 2026-04-27		 46.53
On 2026-04-29		 -3.41 -6.68 52.19
On 2026-04-27		 46.53
On 2026-04-29		 -10.84 48.96
MTD 56.55
On 2026-04-17		 46.47
On 2026-04-02		 -3.13 -6.16 56.55
On 2026-04-17		 46.53
On 2026-04-29		 -17.72 51.03
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
FND

Floor & Decor Holdings Inc.

47.67 -1.74 -3.52 3,336,960