FND
Floor & Decr H-A (FND)
NYSE
$54.74-$0.21 (-0.38%)
Price as of Jul 13, 2026 4:12 PM EDT
  • $6.2B
    Market Cap
  • -31.41%
    1-Year Change
  • Home Improvement Retail
    Industry
  • 1 Month
    +15.79%
    Low Price$50.08
    High Price$59.61
  • 3 Months
    +10.55%
    Low Price$43.49
    High Price$59.61
  • 1 Year
    -31.41%
    Low Price$43.49
    High Price$90.42
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
57.09
58.07
54.37
54.95
-3.82%
2,319,966
07/10/2026
56.41
57.37
56.13
57.13
+2.79%
1,448,820
07/09/2026
54.23
56.33
53.88
55.58
+3.00%
2,085,376
07/08/2026
55.05
55.05
52.77
53.96
-4.63%
2,324,433
07/07/2026
57.27
57.90
55.86
56.58
-0.46%
2,542,241
07/06/2026
58.38
58.77
55.99
56.84
-3.73%
2,836,938
07/02/2026
58.20
60.26
57.53
59.04
-0.03%
1,989,122
07/01/2026
58.99
60.23
58.53
59.06
-0.51%
2,368,798
06/30/2026
58.38
59.50
57.87
59.36
+1.40%
3,280,031
06/29/2026
59.31
59.42
57.95
58.54
-1.80%
2,919,821
06/26/2026
57.90
59.70
57.90
59.61
+2.21%
3,987,066
06/25/2026
56.98
59.56
56.65
58.32
+2.42%
3,157,533
06/24/2026
52.60
57.03
52.21
56.94
+10.65%
3,375,059
06/23/2026
50.62
52.23
50.20
51.46
+1.34%
2,057,461
06/22/2026
52.03
52.76
50.76
50.78
-4.24%
2,224,051
06/18/2026
51.58
53.77
51.07
53.03
+5.89%
3,262,552
06/17/2026
51.94
54.60
50.00
50.08
-4.55%
2,484,405
06/16/2026
53.39
54.27
52.42
52.47
-1.24%
2,503,775
06/15/2026
55.25
56.44
53.01
53.13
-0.39%
3,227,508
06/12/2026
53.66
54.21
52.25
53.34
-0.80%
2,521,845
06/11/2026
49.55
53.78
49.36
53.77
+8.98%
3,367,654
06/10/2026
49.62
51.72
48.80
49.34
-0.80%
2,794,384
06/09/2026
46.43
50.12
45.95
49.74
+8.30%
4,010,761
06/08/2026
46.88
48.04
45.86
45.93
-3.12%
3,756,170
06/05/2026
48.34
49.39
46.97
47.41
-3.05%
2,087,439
06/04/2026
50.79
51.02
48.71
48.90
-1.33%
2,170,499
06/03/2026
49.84
50.51
49.53
49.56
-1.98%
1,941,735
06/02/2026
50.33
50.88
49.54
50.56
-0.12%
1,357,938
06/01/2026
50.63
51.32
49.37
50.62
-1.52%
2,088,676
05/29/2026
51.84
52.57
50.91
51.40
-0.04%
2,622,197
05/28/2026
49.08
51.63
48.26
51.42
+3.48%
2,781,068
05/27/2026
49.30
50.79
49.20
49.69
+2.88%
3,103,022
05/26/2026
49.06
50.10
47.93
48.30
+0.19%
2,222,134
05/22/2026
48.16
49.19
47.28
48.21
-0.43%
2,195,081
05/21/2026
46.19
49.50
45.72
48.42
+2.93%
2,944,100
05/20/2026
44.15
47.07
42.64
47.04
+6.38%
2,888,311
05/19/2026
44.55
44.80
43.02
44.22
-1.69%
3,371,986
05/18/2026
44.55
46.04
43.99
44.98
+3.43%
2,996,185
05/15/2026
45.31
45.64
43.33
43.49
-4.98%
4,533,738
05/14/2026
46.39
47.21
45.36
45.77
+0.35%
2,809,938
05/13/2026
47.25
47.37
44.28
45.61
-4.28%
5,178,353
05/12/2026
48.97
49.41
47.55
47.65
-2.28%
2,880,575
05/11/2026
50.82
51.21
48.45
48.76
-5.74%
4,157,324
05/08/2026
51.28
52.70
50.84
51.73
+0.41%
3,044,143
05/07/2026
51.50
52.80
49.89
51.52
+0.98%
3,911,177
05/06/2026
50.19
51.31
49.60
51.02
+5.63%
3,478,599
05/05/2026
49.15
49.47
47.82
48.30
+0.17%
4,458,465
05/04/2026
50.28
50.98
48.00
48.22
-4.65%
3,365,902
05/01/2026
48.31
51.86
46.69
50.57
+4.48%
6,977,358
04/30/2026
47.95
48.99
47.35
48.40
+1.53%
3,464,143
04/30/2026
$0.37 Earnings
04/29/2026
48.51
48.85
46.53
47.67
-3.52%
3,339,100
04/28/2026
50.09
50.73
48.75
49.41
-0.80%
1,912,607
04/27/2026
51.36
52.19
49.21
49.81
-2.49%
2,218,091
04/24/2026
50.02
52.54
49.91
51.08
+0.26%
2,107,326
04/23/2026
51.21
52.07
50.06
50.95
-1.43%
2,682,107
04/22/2026
53.84
53.96
51.20
51.69
-2.18%
1,578,213
04/21/2026
54.46
55.64
52.35
52.84
-3.21%
2,156,321
04/20/2026
53.79
54.92
52.37
54.59
+0.96%
2,050,068
04/17/2026
52.93
56.55
52.92
54.07
+2.64%
3,345,199
04/16/2026
53.33
53.99
52.17
52.68
-0.96%
2,324,690
04/15/2026
53.55
53.93
52.39
53.19
-0.13%
1,912,868
04/14/2026
50.55
53.46
50.02
53.26
+6.10%
3,035,655
04/13/2026
51.36
51.50
49.31
50.20
-2.86%
4,248,731
04/10/2026
52.83
53.00
51.43
51.68
-1.67%
2,284,451
04/09/2026
50.51
52.65
49.73
52.56
+2.80%
2,484,098
04/08/2026
51.87
54.20
50.89
51.13
+7.30%
4,218,532
04/07/2026
48.85
49.09
46.69
47.65
-3.50%
5,299,168
04/06/2026
46.51
49.56
46.51
49.38
+4.02%
3,390,536
04/02/2026
47.57
50.17
46.47
47.47
-3.56%
3,398,651
04/01/2026
50.71
51.14
49.07
49.22
-3.11%
3,476,912
03/31/2026
50.64
52.17
49.34
50.80
+2.94%
4,429,006
03/30/2026
50.23
50.86
49.23
49.35
-1.83%
2,128,561
03/27/2026
52.28
52.36
49.87
50.27
-4.45%
2,716,154
03/26/2026
51.98
53.77
51.97
52.61
-0.30%
3,801,369
03/25/2026
52.52
53.08
50.51
52.77
+2.63%
2,433,692
03/24/2026
51.00
52.35
50.15
51.42
-1.81%
2,258,862
03/23/2026
53.00
53.89
52.00
52.37
+4.53%
2,637,324
03/20/2026
52.56
53.13
49.89
50.10
-5.93%
3,938,988
03/19/2026
52.47
53.91
51.53
53.26
-1.70%
3,526,372
03/18/2026
55.45
56.64
54.10
54.18
-3.94%
2,962,785
03/17/2026
58.67
59.28
56.38
56.40
-2.24%
1,706,434
03/16/2026
57.75
58.20
57.11
57.69
+1.21%
1,819,720
03/13/2026
56.49
57.48
56.19
57.00
+2.30%
1,560,743
03/12/2026
56.95
58.14
55.52
55.72
-4.08%
2,133,906
03/11/2026
59.58
59.98
57.87
58.09
-2.75%
1,782,218
03/10/2026
59.07
61.97
58.80
59.73
-0.13%
3,036,617
03/09/2026
58.57
59.88
55.82
59.81
-0.50%
4,298,189
03/06/2026
61.53
61.55
58.51
60.11
-4.05%
2,706,883
03/05/2026
63.05
64.19
62.06
62.65
-2.31%
2,083,731
03/04/2026
66.58
67.62
63.78
64.13
-3.39%
1,869,258
03/03/2026
63.84
66.87
63.08
66.38
-0.54%
1,555,934
03/02/2026
67.10
68.15
65.70
66.74
-3.40%
1,342,524
02/27/2026
69.19
69.91
67.64
69.09
-1.50%
1,405,799
02/26/2026
69.42
70.31
68.48
70.14
+2.38%
1,327,049
02/25/2026
69.31
69.75
66.69
68.51
-1.58%
2,484,605
02/24/2026
68.61
71.14
68.61
69.61
+1.86%
2,354,382
02/23/2026
68.76
68.87
65.36
68.34
-0.94%
3,049,300
02/20/2026
68.58
73.10
66.54
68.99
+4.34%
5,692,810
02/19/2026
68.79
69.48
66.01
66.12
-5.48%
3,947,507