Floor & Decor Holdings, Inc. (FND) stock
FNDNYSERetail-Lumber & Other Building Materials DealersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 25, 2026Last filing: 10-Q on Oct 29, 2026Score 13/3027% below fair value
$47.59−2.75 (-5.46%)
Close on Oct 30, 2026Market cap $5.07BP/E 22.1Yield –
Price history
Floor & Decor share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$47.59
-5.46% on the day
52-week range
$42.64 – $77.46
-38.6% from the high
Change over 52 weeks
-26.8%
From $65.01 on Oct 30, 2025
Average volume
2.64M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $48.94 | $49.66 | $46.02 | $47.59 | -5.46% | 5,621,084 |
| Oct 29, 2026 | $47.61 | $50.53 | $47.61 | $50.34 | +5.87% | 4,276,442 |
| Oct 28, 2026 | $48.34 | $48.70 | $46.57 | $47.55 | -1.72% | 3,191,740 |
| Oct 27, 2026 | $47.40 | $48.40 | $45.74 | $48.38 | +2.11% | 3,154,838 |
| Oct 26, 2026 | $46.82 | $48.09 | $46.62 | $47.38 | -0.94% | 4,395,834 |
| Oct 23, 2026 | $47.61 | $47.88 | $46.12 | $47.83 | -0.71% | 3,667,257 |
| Oct 22, 2026 | $44.88 | $48.40 | $44.88 | $48.17 | +6.78% | 3,500,705 |
| Oct 21, 2026 | $45.15 | $46.07 | $44.61 | $45.11 | -0.22% | 2,517,406 |
| Oct 20, 2026 | $44.15 | $45.99 | $43.89 | $45.21 | +2.77% | 2,794,053 |
| Oct 19, 2026 | $44.55 | $44.58 | $43.71 | $43.99 | -2.78% | 2,484,510 |
| Oct 16, 2026 | $46.32 | $47.40 | $45.06 | $45.25 | -1.11% | 3,875,331 |
| Oct 15, 2026 | $45.45 | $46.37 | $45.11 | $45.76 | +3.48% | 4,301,456 |
| Oct 14, 2026 | $43.67 | $44.24 | $42.85 | $44.22 | -1.12% | 4,453,803 |
| Oct 13, 2026 | $45.26 | $45.92 | $44.54 | $44.72 | +0.29% | 2,103,812 |
| Oct 12, 2026 | $44.90 | $45.13 | $43.86 | $44.59 | -2.00% | 1,793,934 |
| Oct 9, 2026 | $46.60 | $46.87 | $44.65 | $45.50 | -2.15% | 1,976,218 |
| Oct 8, 2026 | $45.24 | $46.72 | $44.91 | $46.50 | +1.48% | 3,335,111 |
| Oct 7, 2026 | $46.04 | $46.33 | $45.19 | $45.82 | -2.43% | 1,724,375 |
| Oct 6, 2026 | $46.92 | $47.30 | $46.15 | $46.96 | +0.88% | 2,184,270 |
| Oct 5, 2026 | $45.41 | $47.21 | $44.48 | $46.55 | +2.33% | 3,044,661 |
| Oct 2, 2026 | $47.22 | $47.47 | $45.48 | $45.49 | -1.17% | 1,745,163 |
| Oct 1, 2026 | $45.66 | $46.14 | $44.19 | $46.03 | +0.48% | 3,310,431 |
| Sep 30, 2026 | $47.60 | $47.94 | $45.68 | $45.81 | -2.68% | 2,414,556 |
| Sep 29, 2026 | $46.75 | $47.26 | $46.17 | $47.07 | +1.53% | 1,987,996 |
| Sep 28, 2026 | $46.08 | $47.13 | $45.59 | $46.36 | -1.49% | 2,833,609 |
| Sep 25, 2026 | $46.37 | $47.67 | $46.15 | $47.06 | +1.38% | 1,605,460 |
| Sep 24, 2026 | $47.28 | $47.92 | $45.79 | $46.42 | -2.05% | 2,422,853 |
| Sep 23, 2026 | $48.36 | $49.67 | $47.26 | $47.39 | -3.46% | 2,979,814 |
| Sep 22, 2026 | $48.47 | $49.43 | $48.21 | $49.09 | +3.89% | 2,669,274 |
| Sep 21, 2026 | $47.87 | $48.17 | $46.99 | $47.25 | -0.06% | 2,403,625 |
| Sep 18, 2026 | $47.55 | $48.13 | $46.65 | $47.28 | -0.27% | 3,100,897 |
| Sep 17, 2026 | $47.55 | $48.47 | $46.68 | $47.41 | +3.13% | 3,631,953 |
| Sep 16, 2026 | $46.68 | $47.65 | $45.95 | $45.97 | -0.30% | 3,471,152 |
| Sep 15, 2026 | $47.89 | $48.06 | $46.10 | $46.11 | -4.20% | 2,718,087 |
| Sep 14, 2026 | $47.20 | $48.46 | $46.51 | $48.13 | +1.67% | 1,752,875 |
| Sep 11, 2026 | $47.91 | $48.83 | $47.27 | $47.34 | +1.00% | 1,899,890 |
| Sep 10, 2026 | $47.61 | $47.61 | $46.03 | $46.87 | -1.49% | 2,513,235 |
| Sep 9, 2026 | $47.03 | $47.80 | $46.52 | $47.58 | -0.71% | 2,423,355 |
| Sep 8, 2026 | $49.57 | $50.14 | $47.57 | $47.92 | -4.60% | 2,557,640 |
| Sep 4, 2026 | $49.09 | $50.65 | $48.80 | $50.23 | +1.72% | 1,876,024 |
| Sep 3, 2026 | $48.37 | $49.77 | $47.78 | $49.38 | +2.98% | 2,789,600 |
| Sep 2, 2026 | $47.92 | $48.58 | $47.20 | $47.95 | +0.44% | 2,824,672 |
| Sep 1, 2026 | $50.11 | $50.22 | $47.52 | $47.74 | -5.03% | 3,561,092 |
| Aug 31, 2026 | $52.43 | $52.43 | $50.01 | $50.27 | -5.15% | 2,150,449 |
| Aug 28, 2026 | $53.82 | $54.56 | $52.32 | $53.00 | -0.69% | 1,909,100 |
| Aug 27, 2026 | $54.00 | $54.29 | $53.28 | $53.37 | -1.73% | 1,732,142 |
| Aug 26, 2026 | $54.25 | $54.94 | $53.36 | $54.31 | 0.00% | 2,506,550 |
| Aug 25, 2026 | $55.06 | $55.12 | $54.05 | $54.31 | -1.02% | 2,453,666 |
| Aug 24, 2026 | $54.25 | $55.45 | $53.97 | $54.87 | +1.12% | 1,802,060 |
| Aug 21, 2026 | $54.92 | $55.28 | $53.96 | $54.26 | -0.80% | 1,723,247 |
| Aug 20, 2026 | $55.96 | $56.46 | $54.67 | $54.70 | -4.74% | 1,878,808 |
| Aug 19, 2026 | $57.12 | $59.00 | $57.06 | $57.42 | +2.44% | 1,810,286 |
| Aug 18, 2026 | $56.85 | $57.13 | $55.47 | $56.05 | -1.01% | 2,769,433 |
| Aug 17, 2026 | $57.92 | $58.23 | $56.13 | $56.62 | -3.33% | 1,977,309 |
| Aug 14, 2026 | $58.82 | $59.16 | $57.94 | $58.57 | -0.56% | 1,273,972 |
| Aug 13, 2026 | $59.95 | $61.00 | $58.63 | $58.90 | -0.72% | 1,478,350 |
| Aug 12, 2026 | $60.63 | $61.04 | $58.15 | $59.33 | -1.93% | 2,147,307 |
| Aug 11, 2026 | $59.00 | $61.15 | $58.51 | $60.50 | +2.25% | 2,100,356 |
| Aug 10, 2026 | $61.57 | $62.09 | $59.11 | $59.17 | -5.61% | 2,217,926 |
| Aug 7, 2026 | $60.76 | $63.25 | $60.31 | $62.69 | +4.50% | 2,439,685 |
| Aug 6, 2026 | $62.11 | $62.42 | $59.54 | $59.99 | -4.31% | 2,184,118 |
| Aug 5, 2026 | $60.40 | $63.03 | $59.99 | $62.69 | +3.28% | 2,352,474 |
| Aug 4, 2026 | $57.29 | $61.65 | $57.29 | $60.70 | +6.34% | 4,272,048 |
| Aug 3, 2026 | $59.31 | $60.27 | $55.93 | $57.08 | -0.85% | 3,147,456 |
| Jul 31, 2026 | $58.51 | $58.94 | $54.83 | $57.57 | +4.10% | 6,108,637 |
| Jul 30, 2026 | $54.93 | $55.54 | $54.38 | $55.30 | -0.82% | 3,408,613 |
| Jul 29, 2026 | $56.43 | $57.33 | $55.26 | $55.76 | -1.85% | 2,537,737 |
| Jul 28, 2026 | $56.26 | $58.21 | $56.00 | $56.81 | +2.53% | 3,043,496 |
| Jul 27, 2026 | $54.83 | $56.00 | $54.08 | $55.41 | +3.09% | 2,146,972 |
| Jul 24, 2026 | $53.13 | $55.16 | $52.46 | $53.75 | +1.34% | 2,614,605 |
| Jul 23, 2026 | $53.18 | $53.57 | $51.92 | $53.04 | -2.14% | 1,732,752 |
| Jul 22, 2026 | $54.12 | $54.93 | $53.13 | $54.20 | +1.56% | 1,671,518 |
| Jul 21, 2026 | $52.77 | $53.48 | $52.01 | $53.37 | -0.91% | 2,586,127 |
| Jul 20, 2026 | $56.78 | $56.98 | $53.78 | $53.86 | -5.16% | 2,852,421 |
| Jul 17, 2026 | $58.89 | $59.83 | $56.67 | $56.79 | -2.86% | 1,729,526 |
| Jul 16, 2026 | $56.58 | $58.74 | $56.58 | $58.46 | +3.65% | 1,437,694 |
| Jul 15, 2026 | $56.35 | $57.81 | $55.99 | $56.40 | +0.41% | 1,798,546 |
| Jul 14, 2026 | $55.77 | $56.78 | $54.55 | $56.17 | +2.22% | 2,392,337 |
| Jul 13, 2026 | $57.09 | $58.07 | $54.37 | $54.95 | -3.82% | 2,319,966 |
| Jul 10, 2026 | $56.41 | $57.37 | $56.13 | $57.13 | +2.79% | 1,448,820 |
| Jul 9, 2026 | $54.23 | $56.33 | $53.88 | $55.58 | +3.00% | 2,085,376 |
| Jul 8, 2026 | $55.05 | $55.05 | $52.77 | $53.96 | -4.63% | 2,324,433 |
| Jul 7, 2026 | $57.27 | $57.90 | $55.86 | $56.58 | -0.46% | 2,542,241 |
| Jul 6, 2026 | $58.38 | $58.77 | $55.99 | $56.84 | -3.73% | 2,836,938 |
| Jul 2, 2026 | $58.20 | $60.26 | $57.53 | $59.04 | -0.03% | 1,989,122 |
| Jul 1, 2026 | $58.99 | $60.23 | $58.53 | $59.06 | -0.51% | 2,369,830 |
| Jun 30, 2026 | $58.38 | $59.50 | $57.87 | $59.36 | +1.40% | 3,280,031 |
| Jun 29, 2026 | $59.31 | $59.42 | $57.95 | $58.54 | -1.80% | 2,919,821 |
| Jun 26, 2026 | $57.90 | $59.70 | $57.90 | $59.61 | +2.21% | 3,987,066 |
| Jun 25, 2026 | $56.98 | $59.56 | $56.65 | $58.32 | +2.42% | 3,157,533 |
| Jun 24, 2026 | $52.60 | $57.03 | $52.21 | $56.94 | +10.65% | 3,375,059 |
| Jun 23, 2026 | $50.62 | $52.23 | $50.20 | $51.46 | +1.34% | 2,057,461 |
| Jun 22, 2026 | $52.03 | $52.76 | $50.76 | $50.78 | -4.24% | 2,224,051 |
| Jun 18, 2026 | $51.58 | $53.77 | $51.07 | $53.03 | +5.89% | 3,262,552 |
| Jun 17, 2026 | $51.94 | $54.60 | $50.00 | $50.08 | -4.55% | 2,484,405 |
| Jun 16, 2026 | $53.39 | $54.27 | $52.42 | $52.47 | -1.24% | 2,503,775 |
| Jun 15, 2026 | $55.25 | $56.44 | $53.01 | $53.13 | -0.39% | 3,227,508 |
| Jun 12, 2026 | $53.66 | $54.21 | $52.25 | $53.34 | -0.80% | 2,521,845 |
| Jun 11, 2026 | $49.55 | $53.78 | $49.36 | $53.77 | +8.98% | 3,367,654 |
| Jun 10, 2026 | $49.62 | $51.72 | $48.80 | $49.34 | -0.80% | 2,794,384 |
| Jun 9, 2026 | $46.43 | $50.12 | $45.95 | $49.74 | +8.30% | 4,010,837 |
| Jun 8, 2026 | $46.88 | $48.04 | $45.86 | $45.93 | -3.12% | 3,756,171 |
| Jun 5, 2026 | $48.34 | $49.39 | $46.97 | $47.41 | -3.05% | 2,087,439 |
| Jun 4, 2026 | $50.79 | $51.02 | $48.71 | $48.90 | -1.33% | 2,170,499 |
| Jun 3, 2026 | $49.84 | $50.51 | $49.53 | $49.56 | -1.98% | 1,942,731 |
| Jun 2, 2026 | $50.33 | $50.88 | $49.54 | $50.56 | -0.12% | 1,357,938 |
| Jun 1, 2026 | $50.63 | $51.32 | $49.37 | $50.62 | -1.52% | 2,088,676 |
| May 29, 2026 | $51.84 | $52.57 | $50.91 | $51.40 | -0.04% | 2,622,197 |
| May 28, 2026 | $49.08 | $51.63 | $48.26 | $51.42 | +3.48% | 2,781,068 |
| May 27, 2026 | $49.30 | $50.79 | $49.20 | $49.69 | +2.88% | 3,103,022 |
| May 26, 2026 | $49.06 | $50.10 | $47.93 | $48.30 | +0.19% | 2,222,134 |
| May 22, 2026 | $48.16 | $49.19 | $47.28 | $48.21 | -0.43% | 2,195,081 |
| May 21, 2026 | $46.19 | $49.50 | $45.72 | $48.42 | +2.93% | 2,944,100 |
| May 20, 2026 | $44.15 | $47.07 | $42.64 | $47.04 | +6.38% | 2,888,311 |
| May 19, 2026 | $44.55 | $44.80 | $43.02 | $44.22 | -1.69% | 3,371,986 |
| May 18, 2026 | $44.55 | $46.04 | $43.99 | $44.98 | +3.43% | 2,996,424 |
| May 15, 2026 | $45.31 | $45.64 | $43.33 | $43.49 | -4.98% | 4,533,738 |
| May 14, 2026 | $46.39 | $47.21 | $45.36 | $45.77 | +0.35% | 2,809,938 |
| May 13, 2026 | $47.25 | $47.37 | $44.28 | $45.61 | -4.28% | 5,178,353 |
| May 12, 2026 | $48.97 | $49.41 | $47.55 | $47.65 | -2.28% | 2,880,575 |
| May 11, 2026 | $50.82 | $51.21 | $48.45 | $48.76 | -5.74% | 4,157,324 |
| May 8, 2026 | $51.28 | $52.70 | $50.84 | $51.73 | +0.41% | 3,044,143 |
| May 7, 2026 | $51.50 | $52.80 | $49.89 | $51.52 | +0.98% | 3,911,177 |
| May 6, 2026 | $50.19 | $51.31 | $49.60 | $51.02 | +5.63% | 3,478,599 |
| May 5, 2026 | $49.15 | $49.47 | $47.82 | $48.30 | +0.17% | 4,458,465 |
| May 4, 2026 | $50.28 | $50.98 | $48.00 | $48.22 | -4.65% | 3,365,982 |
| May 1, 2026 | $48.31 | $51.86 | $46.69 | $50.57 | +4.48% | 6,977,358 |
| Apr 30, 2026 | $47.95 | $48.99 | $47.35 | $48.40 | +1.53% | 3,464,143 |
| Apr 29, 2026 | $48.51 | $48.85 | $46.53 | $47.67 | -3.52% | 3,339,100 |
| Apr 28, 2026 | $50.09 | $50.73 | $48.75 | $49.41 | -0.80% | 1,912,607 |
| Apr 27, 2026 | $51.36 | $52.19 | $49.21 | $49.81 | -2.49% | 2,218,091 |
| Apr 24, 2026 | $50.02 | $52.54 | $49.91 | $51.08 | +0.26% | 2,107,326 |
| Apr 23, 2026 | $51.21 | $52.07 | $50.06 | $50.95 | -1.43% | 2,682,107 |
| Apr 22, 2026 | $53.84 | $53.96 | $51.20 | $51.69 | -2.18% | 1,578,213 |
| Apr 21, 2026 | $54.46 | $55.64 | $52.35 | $52.84 | -3.21% | 2,156,723 |
| Apr 20, 2026 | $53.79 | $54.92 | $52.37 | $54.59 | +0.96% | 2,050,603 |
| Apr 17, 2026 | $52.93 | $56.55 | $52.92 | $54.07 | +2.64% | 3,345,199 |
| Apr 16, 2026 | $53.33 | $53.99 | $52.17 | $52.68 | -0.96% | 2,324,690 |
| Apr 15, 2026 | $53.55 | $53.93 | $52.39 | $53.19 | -0.13% | 1,912,868 |
| Apr 14, 2026 | $50.55 | $53.46 | $50.02 | $53.26 | +6.10% | 3,035,655 |
| Apr 13, 2026 | $51.36 | $51.50 | $49.31 | $50.20 | -2.86% | 4,248,731 |
| Apr 10, 2026 | $52.83 | $53.00 | $51.43 | $51.68 | -1.67% | 2,284,458 |
| Apr 9, 2026 | $50.51 | $52.65 | $49.73 | $52.56 | +2.80% | 2,484,273 |
| Apr 8, 2026 | $51.87 | $54.20 | $50.89 | $51.13 | +7.30% | 4,218,532 |
| Apr 7, 2026 | $48.85 | $49.09 | $46.69 | $47.65 | -3.50% | 5,299,168 |
| Apr 6, 2026 | $46.51 | $49.56 | $46.51 | $49.38 | +4.02% | 3,390,536 |
| Apr 2, 2026 | $47.57 | $50.17 | $46.47 | $47.47 | -3.56% | 3,398,651 |
| Apr 1, 2026 | $50.71 | $51.14 | $49.07 | $49.22 | -3.11% | 3,476,912 |
| Mar 31, 2026 | $50.64 | $52.17 | $49.34 | $50.80 | +2.94% | 4,429,006 |
| Mar 30, 2026 | $50.23 | $50.86 | $49.23 | $49.35 | -1.83% | 2,128,561 |
| Mar 27, 2026 | $52.28 | $52.36 | $49.87 | $50.27 | -4.45% | 2,716,154 |
| Mar 26, 2026 | $51.98 | $53.77 | $51.97 | $52.61 | -0.30% | 3,801,369 |
| Mar 25, 2026 | $52.52 | $53.08 | $50.51 | $52.77 | +2.63% | 2,433,692 |
| Mar 24, 2026 | $51.00 | $52.35 | $50.15 | $51.42 | -1.81% | 2,258,862 |
| Mar 23, 2026 | $53.00 | $53.89 | $52.00 | $52.37 | +4.53% | 2,637,324 |
| Mar 20, 2026 | $52.56 | $53.13 | $49.89 | $50.10 | -5.93% | 3,939,230 |
| Mar 19, 2026 | $52.47 | $53.91 | $51.53 | $53.26 | -1.70% | 3,526,372 |
| Mar 18, 2026 | $55.45 | $56.64 | $54.10 | $54.18 | -3.94% | 2,962,785 |
| Mar 17, 2026 | $58.67 | $59.28 | $56.38 | $56.40 | -2.24% | 1,706,434 |
| Mar 16, 2026 | $57.75 | $58.20 | $57.11 | $57.69 | +1.21% | 1,819,720 |
| Mar 13, 2026 | $56.49 | $57.48 | $56.19 | $57.00 | +2.30% | 1,560,743 |
| Mar 12, 2026 | $56.95 | $58.14 | $55.52 | $55.72 | -4.08% | 2,133,906 |
| Mar 11, 2026 | $59.58 | $59.98 | $57.87 | $58.09 | -2.75% | 1,782,218 |
| Mar 10, 2026 | $59.07 | $61.97 | $58.80 | $59.73 | -0.13% | 3,036,617 |
| Mar 9, 2026 | $58.57 | $59.88 | $55.82 | $59.81 | -0.50% | 4,298,189 |
| Mar 6, 2026 | $61.53 | $61.55 | $58.51 | $60.11 | -4.05% | 2,706,883 |
| Mar 5, 2026 | $63.05 | $64.19 | $62.06 | $62.65 | -2.31% | 2,083,731 |
| Mar 4, 2026 | $66.58 | $67.62 | $63.78 | $64.13 | -3.39% | 1,869,258 |
| Mar 3, 2026 | $63.84 | $66.87 | $63.08 | $66.38 | -0.54% | 1,555,934 |
| Mar 2, 2026 | $67.10 | $68.15 | $65.70 | $66.74 | -3.40% | 1,342,524 |
| Feb 27, 2026 | $69.19 | $69.91 | $67.64 | $69.09 | -1.50% | 1,405,799 |
| Feb 26, 2026 | $69.42 | $70.31 | $68.48 | $70.14 | +2.38% | 1,327,049 |
| Feb 25, 2026 | $69.31 | $69.75 | $66.69 | $68.51 | -1.58% | 2,484,605 |
| Feb 24, 2026 | $68.61 | $71.14 | $68.61 | $69.61 | +1.86% | 2,354,382 |
| Feb 23, 2026 | $68.76 | $68.87 | $65.36 | $68.34 | -0.94% | 3,049,300 |
| Feb 20, 2026 | $68.58 | $73.10 | $66.54 | $68.99 | +4.34% | 5,692,810 |
| Feb 19, 2026 | $68.79 | $69.48 | $66.01 | $66.12 | -5.48% | 3,947,507 |
| Feb 18, 2026 | $68.42 | $71.69 | $67.61 | $69.95 | +1.01% | 2,376,830 |
| Feb 17, 2026 | $70.33 | $71.52 | $66.50 | $69.25 | -1.35% | 2,098,096 |
| Feb 13, 2026 | $69.87 | $71.83 | $69.25 | $70.20 | +1.27% | 1,803,817 |
| Feb 12, 2026 | $69.60 | $71.68 | $68.26 | $69.32 | +0.54% | 2,419,681 |
| Feb 11, 2026 | $68.05 | $70.60 | $67.25 | $68.95 | -2.46% | 3,139,398 |
| Feb 10, 2026 | $68.90 | $72.24 | $67.59 | $70.69 | +3.80% | 3,029,151 |
| Feb 9, 2026 | $69.42 | $69.51 | $67.19 | $68.10 | -1.84% | 2,792,654 |
| Feb 6, 2026 | $67.45 | $69.56 | $67.00 | $69.38 | +4.10% | 1,963,274 |
| Feb 5, 2026 | $69.68 | $70.67 | $66.22 | $66.65 | -4.92% | 2,146,659 |
| Feb 4, 2026 | $68.27 | $71.26 | $67.70 | $70.10 | +4.60% | 2,301,226 |
| Feb 3, 2026 | $65.25 | $71.32 | $65.25 | $67.02 | +2.10% | 2,458,448 |
| Feb 2, 2026 | $65.52 | $66.33 | $63.33 | $65.64 | -0.49% | 2,610,384 |
| Jan 30, 2026 | $67.82 | $68.60 | $65.40 | $65.96 | -3.37% | 2,569,680 |
| Jan 29, 2026 | $68.96 | $69.97 | $66.91 | $68.26 | -1.53% | 2,414,311 |
| Jan 28, 2026 | $72.00 | $72.09 | $69.01 | $69.32 | -3.51% | 2,260,276 |
| Jan 27, 2026 | $70.29 | $72.18 | $69.99 | $71.84 | +1.20% | 2,510,342 |
| Jan 26, 2026 | $74.93 | $75.74 | $70.43 | $70.99 | -5.65% | 2,819,839 |
| Jan 23, 2026 | $75.51 | $75.72 | $73.91 | $75.24 | -0.86% | 1,418,092 |
| Jan 22, 2026 | $75.81 | $76.96 | $74.99 | $75.89 | +1.12% | 1,656,880 |
| Jan 21, 2026 | $73.04 | $76.50 | $72.90 | $75.05 | +3.65% | 2,126,440 |
| Jan 20, 2026 | $74.19 | $75.74 | $72.33 | $72.41 | -4.81% | 2,678,908 |
| Jan 16, 2026 | $77.46 | $77.46 | $74.70 | $76.07 | +0.73% | 2,139,985 |
| Jan 15, 2026 | $75.88 | $76.37 | $74.33 | $75.52 | +0.20% | 3,497,018 |
| Jan 14, 2026 | $75.56 | $77.26 | $74.13 | $75.37 | -1.67% | 3,486,608 |
| Jan 13, 2026 | $74.92 | $76.95 | $74.10 | $76.65 | +1.93% | 2,065,111 |
| Jan 12, 2026 | $72.00 | $76.70 | $71.86 | $75.20 | +3.38% | 5,567,766 |
| Jan 9, 2026 | $68.97 | $72.98 | $68.12 | $72.74 | +7.97% | 4,980,742 |
| Jan 8, 2026 | $63.56 | $69.95 | $63.05 | $67.37 | +4.11% | 3,178,890 |
| Jan 7, 2026 | $66.31 | $68.00 | $63.83 | $64.71 | -1.64% | 2,236,040 |
| Jan 6, 2026 | $63.05 | $66.22 | $62.51 | $65.79 | +3.02% | 1,915,610 |
| Jan 5, 2026 | $63.00 | $65.66 | $62.13 | $63.86 | +1.41% | 2,912,499 |
| Jan 2, 2026 | $61.29 | $63.61 | $61.19 | $62.97 | +3.42% | 2,116,651 |
| Dec 31, 2025 | $61.17 | $61.72 | $60.63 | $60.89 | -0.75% | 1,365,573 |
| Dec 30, 2025 | $61.62 | $62.01 | $60.63 | $61.35 | -0.98% | 1,652,168 |
| Dec 29, 2025 | $62.53 | $62.72 | $61.56 | $61.96 | -1.12% | 1,875,446 |
| Dec 26, 2025 | $63.01 | $63.22 | $61.89 | $62.66 | -0.87% | 1,414,185 |
| Dec 24, 2025 | $62.96 | $63.82 | $62.56 | $63.21 | +0.70% | 765,639 |
| Dec 23, 2025 | $63.35 | $63.61 | $62.17 | $62.77 | -1.31% | 1,264,564 |
| Dec 22, 2025 | $62.12 | $63.73 | $62.07 | $63.60 | +2.17% | 2,082,961 |
| Dec 19, 2025 | $61.16 | $62.27 | $60.38 | $62.25 | +1.78% | 3,782,394 |
| Dec 18, 2025 | $62.08 | $63.34 | $60.72 | $61.16 | +1.06% | 2,292,760 |
| Dec 17, 2025 | $60.80 | $61.41 | $60.11 | $60.52 | -1.50% | 3,461,654 |
| Dec 16, 2025 | $62.61 | $62.61 | $59.68 | $61.44 | -1.25% | 3,373,066 |
| Dec 15, 2025 | $61.36 | $62.38 | $60.52 | $62.22 | +1.73% | 3,403,352 |
| Dec 12, 2025 | $63.50 | $64.11 | $60.73 | $61.16 | -2.78% | 2,046,104 |
| Dec 11, 2025 | $62.58 | $65.30 | $62.28 | $62.91 | +1.53% | 2,300,347 |
| Dec 10, 2025 | $61.37 | $63.19 | $60.72 | $61.96 | +0.99% | 2,856,345 |
| Dec 9, 2025 | $61.45 | $63.15 | $61.26 | $61.35 | -0.79% | 2,823,194 |
| Dec 8, 2025 | $63.55 | $63.91 | $61.62 | $61.84 | -2.58% | 2,356,324 |
| Dec 5, 2025 | $65.02 | $65.30 | $63.22 | $63.48 | -2.26% | 2,506,752 |
| Dec 4, 2025 | $66.89 | $67.72 | $64.78 | $64.95 | -2.04% | 2,141,023 |
| Dec 3, 2025 | $64.47 | $67.09 | $64.36 | $66.30 | +2.90% | 1,853,834 |
| Dec 2, 2025 | $64.68 | $65.49 | $64.38 | $64.43 | -0.37% | 2,236,350 |
| Dec 1, 2025 | $62.73 | $66.42 | $62.73 | $64.67 | +1.65% | 2,806,247 |
| Nov 28, 2025 | $64.60 | $65.24 | $63.48 | $63.62 | -1.82% | 1,214,684 |
| Nov 26, 2025 | $63.41 | $65.70 | $63.33 | $64.80 | +1.09% | 2,015,761 |
| Nov 25, 2025 | $61.30 | $64.44 | $61.17 | $64.10 | +5.65% | 2,292,306 |
| Nov 24, 2025 | $60.83 | $61.84 | $60.22 | $60.67 | +0.25% | 2,254,385 |
| Nov 21, 2025 | $58.32 | $62.16 | $58.16 | $60.52 | +5.27% | 2,437,586 |
| Nov 20, 2025 | $57.64 | $58.03 | $56.57 | $57.49 | +0.68% | 2,580,222 |
| Nov 19, 2025 | $58.58 | $58.74 | $56.73 | $57.10 | -1.64% | 2,003,108 |
| Nov 18, 2025 | $55.83 | $58.47 | $55.11 | $58.05 | +2.22% | 3,633,909 |
| Nov 17, 2025 | $58.99 | $59.72 | $56.56 | $56.79 | -5.38% | 2,854,379 |
| Nov 14, 2025 | $60.42 | $61.20 | $59.69 | $60.02 | -1.98% | 1,437,993 |
| Nov 13, 2025 | $63.40 | $64.64 | $61.00 | $61.23 | -3.04% | 2,118,780 |
| Nov 12, 2025 | $63.75 | $64.48 | $61.62 | $63.15 | +3.88% | 3,806,535 |
| Nov 11, 2025 | $59.95 | $61.33 | $59.34 | $60.79 | +2.03% | 1,997,905 |
| Nov 10, 2025 | $59.42 | $60.43 | $58.32 | $59.58 | +0.54% | 2,447,669 |
| Nov 7, 2025 | $58.01 | $59.80 | $58.01 | $59.26 | +0.68% | 1,444,472 |
| Nov 6, 2025 | $61.00 | $61.54 | $58.60 | $58.86 | -4.20% | 2,551,311 |
| Nov 5, 2025 | $61.83 | $62.36 | $59.74 | $61.44 | -0.37% | 3,533,141 |
| Nov 4, 2025 | $59.51 | $62.60 | $59.51 | $61.67 | +3.40% | 5,211,694 |
| Nov 3, 2025 | $61.96 | $62.31 | $59.21 | $59.64 | -4.55% | 5,569,545 |
| Oct 31, 2025 | $68.89 | $69.13 | $61.77 | $62.48 | -3.89% | 5,380,756 |
| Oct 30, 2025 | $69.01 | $69.42 | $64.66 | $65.01 | -5.89% | 4,015,536 |
| Oct 29, 2025 | $71.20 | $72.09 | $68.64 | $69.08 | -4.04% | 2,226,723 |
| Oct 28, 2025 | $72.24 | $72.93 | $71.63 | $71.99 | -0.84% | 2,794,913 |
| Oct 27, 2025 | $72.28 | $73.99 | $71.43 | $72.60 | +0.17% | 1,742,279 |
| Oct 24, 2025 | $72.59 | $73.37 | $72.04 | $72.48 | +1.81% | 2,363,030 |
| Oct 23, 2025 | $71.16 | $71.75 | $70.28 | $71.19 | -0.03% | 1,455,651 |
| Oct 22, 2025 | $71.78 | $72.27 | $70.99 | $71.21 | -1.78% | 2,706,772 |
| Oct 21, 2025 | $71.82 | $74.01 | $71.25 | $72.50 | +0.61% | 2,010,066 |
| Oct 20, 2025 | $71.76 | $72.90 | $71.46 | $72.06 | – | 1,305,921 |
Seasonality
FND return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | 2.5% | -6.1% | 4.5% | -1.2% | 4.7% | 4.3% | 1.5% | -3.7% | -5.2% | 7.8% | 2.2% |
| Months up | 4 of 9 | 6 of 9 | 5 of 9 | 5 of 9 | 5 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 8.3% | 4.7% | -26.5% | -4.7% | 6.2% | 15.5% | -3.0% | -12.7% | -8.9% | 3.9% | ||
| 2025 | 0.4% | -3.5% | -16.7% | -11.2% | 0.3% | 6.0% | 0.9% | 6.9% | -10.0% | -15.2% | 1.8% | -4.3% |
| 2024 | -9.9% | 20.4% | 7.0% | -14.9% | 5.9% | -14.9% | -1.4% | 14.7% | 10.4% | -17.0% | 8.9% | -11.1% |
| 2023 | 30.4% | 1.1% | 7.0% | 1.1% | -8.1% | 13.9% | 10.5% | -13.2% | -9.2% | -9.0% | 11.3% | 21.6% |
| 2022 | -16.4% | -12.0% | -15.3% | -1.6% | -5.4% | -16.5% | 28.0% | 1.0% | -13.6% | 4.4% | 1.7% | -6.7% |
| 2021 | -0.8% | 3.3% | 0.4% | 16.2% | -11.4% | 7.5% | 15.4% | 1.1% | -2.0% | 12.5% | -5.2% | 0.9% |
| 2020 | -3.0% | 3.5% | -37.1% | 32.1% | 22.6% | 10.9% | 14.3% | 11.1% | 2.1% | -2.4% | 9.7% | 15.9% |
| 2019 | 32.4% | 8.4% | 10.9% | 16.5% | -26.0% | 18.0% | -6.6% | 25.7% | 3.9% | -10.4% | 4.8% | 5.8% |
| 2018 | -3.7% | -3.9% | 15.6% | 6.7% | -15.5% | 5.0% | -3.2% | -23.0% | -17.9% | -15.2% | 29.5% | -21.8% |
| 2017 | 19.5% | 1.4% | -11.8% | 3.8% | 8.3% | -3.2% | 7.7% | 19.9% |