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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $45.66 | $50.53 | $42.85 | $47.59 | +3.89% | 69,452,434 |
| Sep 2026 | $50.11 | $50.65 | $45.59 | $45.81 | -8.87% | 54,437,659 |
| Aug 2026 | $59.31 | $63.25 | $50.01 | $50.27 | -12.68% | 46,326,742 |
| Jul 2026 | $58.99 | $60.26 | $51.92 | $57.57 | -3.02% | 53,977,707 |
| Jun 2026 | $50.63 | $59.70 | $45.86 | $59.36 | +15.49% | 58,577,436 |
| May 2026 | $48.31 | $52.80 | $42.64 | $51.40 | +6.20% | 69,919,975 |
| Apr 2026 | $50.71 | $56.55 | $46.47 | $48.40 | -4.72% | 60,928,586 |
| Mar 2026 | $67.10 | $68.15 | $49.23 | $50.80 | -26.47% | 56,729,512 |
| Feb 2026 | $65.52 | $73.10 | $63.33 | $69.09 | +4.75% | 49,401,070 |
| Jan 2026 | $61.29 | $77.46 | $61.19 | $65.96 | +8.33% | 54,551,688 |
| Dec 2025 | $62.73 | $67.72 | $59.68 | $60.89 | -4.29% | 50,660,282 |
| Nov 2025 | $61.96 | $65.70 | $55.11 | $63.62 | +1.82% | 51,405,385 |
| Oct 2025 | $74.39 | $75.75 | $61.77 | $62.48 | -15.22% | 53,950,466 |
| Sep 2025 | $79.87 | $92.41 | $73.45 | $73.70 | -10.03% | 44,776,993 |
| Aug 2025 | $78.09 | $88.73 | $74.10 | $81.92 | +6.89% | 46,894,140 |
| Jul 2025 | $75.79 | $86.56 | $75.31 | $76.64 | +0.90% | 41,961,224 |
| Jun 2025 | $70.96 | $78.17 | $68.46 | $75.96 | +5.96% | 35,329,555 |
| May 2025 | $72.76 | $86.23 | $71.00 | $71.69 | +0.35% | 50,757,943 |
| Apr 2025 | $80.28 | $83.59 | $66.01 | $71.44 | -11.22% | 63,116,359 |
| Mar 2025 | $96.51 | $97.36 | $78.91 | $80.47 | -16.72% | 41,456,691 |
| Feb 2025 | $96.50 | $104.89 | $91.92 | $96.63 | -3.47% | 38,461,405 |
| Jan 2025 | $100.73 | $108.76 | $93.51 | $100.10 | +0.40% | 28,218,689 |
| Dec 2024 | $113.23 | $115.52 | $97.09 | $99.70 | -11.15% | 27,362,367 |
| Nov 2024 | $103.00 | $122.90 | $94.43 | $112.21 | +8.89% | 43,427,605 |
| Oct 2024 | $123.27 | $124.45 | $97.64 | $103.05 | -17.01% | 32,626,384 |
| Sep 2024 | $111.99 | $124.68 | $104.00 | $124.17 | +10.43% | 20,395,359 |
| Aug 2024 | $98.07 | $112.85 | $89.06 | $112.44 | +14.73% | 32,446,295 |
| Jul 2024 | $98.00 | $100.74 | $89.15 | $98.00 | -1.42% | 49,332,679 |
| Jun 2024 | $117.35 | $126.24 | $98.69 | $99.41 | -14.93% | 27,311,092 |
| May 2024 | $110.10 | $126.74 | $106.70 | $116.86 | +5.92% | 25,257,094 |
| Apr 2024 | $129.02 | $129.79 | $105.13 | $110.33 | -14.88% | 25,146,618 |
| Mar 2024 | $121.00 | $135.67 | $117.79 | $129.62 | +7.02% | 27,517,861 |
| Feb 2024 | $100.43 | $124.11 | $100.07 | $121.12 | +20.45% | 34,347,099 |
| Jan 2024 | $110.38 | $111.89 | $100.44 | $100.56 | -9.86% | 27,388,975 |
| Dec 2023 | $91.97 | $116.70 | $91.15 | $111.56 | +21.64% | 29,936,921 |
| Nov 2023 | $82.30 | $94.78 | $76.30 | $91.71 | +11.30% | 43,951,971 |
| Oct 2023 | $90.54 | $91.75 | $76.69 | $82.40 | -8.95% | 58,789,347 |
| Sep 2023 | $101.17 | $101.93 | $88.45 | $90.50 | -9.23% | 30,715,558 |
| Aug 2023 | $113.19 | $114.85 | $94.24 | $99.70 | -13.19% | 26,967,952 |
| Jul 2023 | $103.75 | $116.03 | $99.92 | $114.85 | +10.48% | 23,463,603 |
| Jun 2023 | $90.96 | $104.98 | $89.29 | $103.96 | +13.85% | 24,844,475 |
| May 2023 | $98.84 | $101.31 | $87.45 | $91.31 | -8.08% | 29,455,529 |
| Apr 2023 | $97.62 | $101.39 | $90.44 | $99.34 | +1.14% | 25,049,161 |
| Mar 2023 | $91.34 | $98.43 | $83.99 | $98.22 | +6.98% | 30,027,921 |
| Feb 2023 | $90.80 | $102.61 | $87.34 | $91.81 | +1.15% | 34,352,790 |
| Jan 2023 | $71.36 | $90.96 | $69.13 | $90.77 | +30.36% | 30,674,344 |
| Dec 2022 | $75.85 | $82.19 | $68.29 | $69.63 | -6.70% | 31,051,774 |
| Nov 2022 | $75.47 | $84.26 | $63.51 | $74.63 | +1.72% | 36,406,077 |
| Oct 2022 | $70.85 | $77.30 | $63.77 | $73.37 | +4.43% | 33,166,766 |
| Sep 2022 | $80.65 | $87.67 | $67.74 | $70.26 | -13.64% | 29,982,715 |
| Aug 2022 | $80.27 | $102.15 | $78.78 | $81.36 | +0.98% | 33,218,661 |
| Jul 2022 | $63.15 | $80.78 | $62.65 | $80.57 | +27.97% | 27,325,596 |
| Jun 2022 | $75.61 | $78.92 | $59.91 | $62.96 | -16.54% | 31,354,111 |
| May 2022 | $78.84 | $87.83 | $65.12 | $75.44 | -5.37% | 32,131,839 |
| Apr 2022 | $81.64 | $89.23 | $77.85 | $79.72 | -1.58% | 28,588,231 |
| Mar 2022 | $95.32 | $104.83 | $80.53 | $81.00 | -15.29% | 25,652,772 |
| Feb 2022 | $109.54 | $112.79 | $85.25 | $95.62 | -12.05% | 23,360,402 |
| Jan 2022 | $130.07 | $131.88 | $93.82 | $108.72 | -16.38% | 20,653,932 |
| Dec 2021 | $130.39 | $133.31 | $117.20 | $130.01 | +0.85% | 12,294,755 |
| Nov 2021 | $136.90 | $145.89 | $126.00 | $128.91 | -5.16% | 14,206,043 |
| Oct 2021 | $121.65 | $138.89 | $113.92 | $135.92 | +12.53% | 11,394,752 |
| Sep 2021 | $124.25 | $132.07 | $120.68 | $120.79 | -2.04% | 12,439,054 |
| Aug 2021 | $122.83 | $128.50 | $110.71 | $123.30 | +1.06% | 15,757,137 |
| Jul 2021 | $105.29 | $123.89 | $101.67 | $122.01 | +15.43% | 15,883,611 |
| Jun 2021 | $99.00 | $108.10 | $93.33 | $105.70 | +7.52% | 17,783,765 |
| May 2021 | $112.10 | $115.40 | $96.34 | $98.31 | -11.37% | 16,017,054 |
| Apr 2021 | $97.12 | $116.58 | $96.85 | $110.92 | +16.17% | 17,536,073 |
| Mar 2021 | $95.93 | $101.74 | $81.20 | $95.48 | +0.41% | 17,566,187 |
| Feb 2021 | $92.65 | $108.04 | $91.15 | $95.09 | +3.28% | 12,340,608 |
| Jan 2021 | $93.05 | $108.54 | $90.00 | $92.07 | -0.84% | 15,012,793 |
| Dec 2020 | $80.49 | $101.63 | $77.96 | $92.85 | +15.93% | 18,243,638 |
| Nov 2020 | $74.42 | $85.96 | $69.39 | $80.09 | +9.71% | 16,831,392 |
| Oct 2020 | $75.77 | $86.37 | $71.95 | $73.00 | -2.41% | 18,975,417 |
| Sep 2020 | $73.21 | $77.12 | $67.38 | $74.80 | +2.13% | 22,155,433 |
| Aug 2020 | $66.50 | $74.23 | $65.73 | $73.24 | +11.14% | 27,717,388 |
| Jul 2020 | $58.05 | $71.72 | $57.17 | $65.90 | +14.31% | 22,969,464 |
| Jun 2020 | $52.80 | $58.85 | $49.85 | $57.65 | +10.87% | 31,918,331 |
| May 2020 | $41.68 | $54.30 | $38.34 | $52.00 | +22.64% | 38,378,636 |
| Apr 2020 | $30.05 | $43.57 | $26.08 | $42.40 | +32.13% | 36,932,714 |
| Mar 2020 | $51.58 | $55.47 | $24.36 | $32.09 | -37.14% | 47,188,393 |
| Feb 2020 | $49.66 | $62.62 | $48.83 | $51.05 | +3.53% | 24,727,424 |
| Jan 2020 | $51.00 | $51.71 | $46.05 | $49.31 | -2.95% | 16,434,804 |
| Dec 2019 | $48.03 | $51.33 | $44.83 | $50.81 | +5.83% | 20,341,830 |
| Nov 2019 | $40.01 | $48.64 | $39.50 | $48.01 | +4.76% | 28,147,068 |
| Oct 2019 | $51.29 | $51.99 | $43.75 | $45.83 | -10.40% | 26,423,861 |
| Sep 2019 | $48.59 | $53.00 | $46.91 | $51.15 | +3.92% | 24,604,309 |
| Aug 2019 | $39.40 | $49.90 | $35.91 | $49.22 | +25.72% | 31,914,574 |
| Jul 2019 | $42.86 | $43.83 | $38.16 | $39.15 | -6.56% | 17,807,011 |
| Jun 2019 | $35.43 | $42.53 | $35.41 | $41.90 | +17.96% | 22,573,494 |
| May 2019 | $48.22 | $48.53 | $35.17 | $35.52 | -26.03% | 31,962,163 |
| Apr 2019 | $41.57 | $48.72 | $41.22 | $48.02 | +16.50% | 16,309,469 |
| Mar 2019 | $37.75 | $42.18 | $37.02 | $41.22 | +10.87% | 25,043,384 |
| Feb 2019 | $32.83 | $39.61 | $31.10 | $37.18 | +8.43% | 28,349,781 |
| Jan 2019 | $25.65 | $34.50 | $25.20 | $34.29 | +32.39% | 28,660,151 |
| Dec 2018 | $34.22 | $34.94 | $23.30 | $25.90 | -21.82% | 27,715,253 |
| Nov 2018 | $29.98 | $34.04 | $26.29 | $33.13 | +29.52% | 40,861,298 |
| Oct 2018 | $30.40 | $31.07 | $24.01 | $25.58 | -15.21% | 45,694,409 |
| Sep 2018 | $36.66 | $37.92 | $29.69 | $30.17 | -17.93% | 38,748,019 |
| Aug 2018 | $47.35 | $48.86 | $36.26 | $36.76 | -23.02% | 35,265,692 |
| Jul 2018 | $49.26 | $52.38 | $46.66 | $47.75 | -3.20% | 12,965,767 |
| Jun 2018 | $47.05 | $55.86 | $47.05 | $49.33 | +4.96% | 17,744,688 |
| May 2018 | $55.30 | $55.56 | $43.86 | $47.00 | -15.45% | 28,240,507 |
| Apr 2018 | $52.08 | $58.28 | $50.00 | $55.59 | +6.66% | 14,953,844 |
| Mar 2018 | $43.25 | $52.78 | $42.00 | $52.12 | +15.64% | 16,948,647 |
| Feb 2018 | $46.47 | $47.70 | $42.01 | $45.07 | -3.90% | 10,135,486 |
| Jan 2018 | $48.79 | $51.48 | $44.10 | $46.90 | -3.66% | 16,839,663 |
| Dec 2017 | $40.37 | $49.86 | $39.41 | $48.68 | +19.93% | 16,033,369 |
| Nov 2017 | $37.83 | $42.43 | $36.25 | $40.59 | +7.67% | 18,251,828 |
| Oct 2017 | $38.96 | $39.55 | $36.40 | $37.70 | -3.16% | 5,515,956 |
| Sep 2017 | $36.10 | $40.64 | $35.49 | $38.93 | +8.32% | 8,018,290 |
| Aug 2017 | $35.16 | $36.43 | $32.72 | $35.94 | +3.81% | 9,566,699 |
| Jul 2017 | $39.30 | $42.44 | $33.63 | $34.62 | -11.82% | 23,055,988 |
| Jun 2017 | $38.56 | $47.00 | $38.53 | $39.26 | +1.42% | 10,196,166 |
| May 2017 | $32.40 | $43.10 | $32.40 | $38.71 | +19.48% | 7,675,621 |
| Apr 2017 | $30.25 | $32.45 | $29.37 | $32.40 | – | 10,388,093 |
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% |