FND: Floor & Decor Holdings Inc.

As of Tuesday, May 5th, 2026

$ 48.30

+0.08 +0.17%

Open: 49.15
High: 49.47
Low: 47.82
Volume: 4,457,765
Previous Close on Monday, May 4th, 2026

$ 48.22

-2.35 -4.65%

Open: 50.28
High: 50.98
Low: 48.00
Volume: 3,357,474

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 49.15 49.47 47.82 48.30 4,457,765 +0.08 +0.17
2026-05-04 50.28 50.98 48.00 48.22 3,357,474 -2.35 -4.65
2026-05-01 48.31 51.86 46.69 50.57 6,975,868 +2.17 +4.48
2026-04-30 47.95 48.99 47.35 48.40 3,288,552 +0.73 +1.53
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
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 51.86
On 2026-05-01		 46.53
On 2026-04-29		 -1.11 -2.25 51.86
On 2026-05-01		 47.82
On 2026-05-05		 -7.79 48.63
10D 53.96
On 2026-04-22		 46.53
On 2026-04-29		 -4.54 -8.59 53.96
On 2026-04-22		 46.53
On 2026-04-29		 -13.76 49.61
20D 56.55
On 2026-04-17		 46.53
On 2026-04-29		 0.65 1.36 56.55
On 2026-04-17		 46.53
On 2026-04-29		 -17.72 51.12
WTD 50.98
On 2026-05-04		 47.82
On 2026-05-05		 -2.27 -4.49 50.98
On 2026-05-04		 47.82
On 2026-05-05		 -6.20 48.26
MTD 51.86
On 2026-05-01		 46.69
On 2026-05-01		 -0.10 -0.21 51.86
On 2026-05-01		 47.82
On 2026-05-05		 -7.79 49.03
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
MRVL

Marvell Technology Group Ltd.

168.75 +5.09 +3.11 21,359,158
FND

Floor & Decor Holdings Inc.

48.30 +0.08 +0.17 4,457,765