FND
Floor & Decr H-A (FND)
NYSE
$45.56+$0.07 (+0.15%)
Price as of Oct 02, 2026 7:56 PM EDT
  • $4.8B
    Market Cap
  • -38.24%
    1-Year Change
  • Home Improvement Retail
    Industry
  • 1 Month
    -5.13%
    Low Price$45.49
    High Price$50.23
  • 3 Months
    -22.95%
    Low Price$45.49
    High Price$62.69
  • 1 Year
    -38.24%
    Low Price$43.49
    High Price$76.65
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
47.22
47.47
45.48
45.49
-1.17%
1,745,163
10/01/2026
45.66
46.14
44.19
46.03
+0.48%
3,310,431
09/30/2026
47.60
47.94
45.68
45.81
-2.68%
2,414,556
09/29/2026
46.75
47.26
46.17
47.07
+1.53%
1,987,996
09/28/2026
46.08
47.13
45.59
46.36
-1.49%
2,833,609
09/25/2026
46.37
47.67
46.15
47.06
+1.38%
1,605,460
09/24/2026
47.28
47.92
45.79
46.42
-2.05%
2,422,753
09/23/2026
48.36
49.67
47.26
47.39
-3.46%
2,979,814
09/22/2026
48.47
49.43
48.21
49.09
+3.89%
2,669,274
09/21/2026
47.87
48.17
46.99
47.25
-0.06%
2,403,625
09/18/2026
47.55
48.13
46.65
47.28
-0.27%
3,100,897
09/17/2026
47.55
48.47
46.68
47.41
+3.13%
3,631,953
09/16/2026
46.68
47.65
45.95
45.97
-0.30%
3,471,152
09/15/2026
47.89
48.06
46.10
46.11
-4.20%
2,718,077
09/14/2026
47.20
48.46
46.51
48.13
+1.67%
1,752,742
09/11/2026
47.91
48.83
47.27
47.34
+1.00%
1,899,889
09/10/2026
47.61
47.61
46.03
46.87
-1.49%
2,513,235
09/09/2026
47.03
47.80
46.52
47.58
-0.71%
2,423,327
09/08/2026
49.57
50.14
47.57
47.92
-4.60%
2,557,639
09/04/2026
49.09
50.65
48.80
50.23
+1.72%
1,876,024
09/03/2026
48.37
49.77
47.78
49.38
+2.98%
2,789,600
09/02/2026
47.92
48.58
47.20
47.95
+0.44%
2,824,672
09/01/2026
50.11
50.22
47.52
47.74
-5.03%
3,561,092
08/31/2026
52.43
52.43
50.01
50.27
-5.15%
2,150,484
08/28/2026
53.82
54.56
52.32
53.00
-0.69%
1,908,644
08/27/2026
54.00
54.29
53.28
53.37
-1.73%
1,724,507
08/26/2026
54.25
54.94
53.36
54.31
0.00%
2,506,550
08/25/2026
55.06
55.12
54.05
54.31
-1.02%
2,453,666
08/24/2026
54.25
55.45
53.97
54.87
+1.12%
1,801,560
08/21/2026
54.92
55.28
53.96
54.26
-0.80%
1,723,247
08/20/2026
55.96
56.46
54.67
54.70
-4.74%
1,878,654
08/19/2026
57.12
59.00
57.06
57.42
+2.44%
1,810,286
08/18/2026
56.85
57.13
55.47
56.05
-1.01%
2,769,433
08/17/2026
57.92
58.23
56.13
56.62
-3.33%
1,977,280
08/14/2026
58.82
59.16
57.94
58.57
-0.56%
1,272,911
08/13/2026
59.95
61.00
58.63
58.90
-0.72%
1,478,350
08/12/2026
60.63
61.04
58.15
59.33
-1.93%
2,147,307
08/11/2026
59.00
61.15
58.51
60.50
+2.25%
2,100,192
08/10/2026
61.57
62.09
59.11
59.17
-5.61%
2,217,926
08/07/2026
60.76
63.25
60.31
62.69
+4.50%
2,439,685
08/06/2026
62.11
62.42
59.54
59.99
-4.31%
2,184,114
08/05/2026
60.40
63.03
59.99
62.69
+3.28%
2,351,137
08/04/2026
57.29
61.65
57.29
60.70
+6.34%
4,271,948
08/03/2026
59.31
60.27
55.93
57.08
-0.85%
3,147,456
07/31/2026
58.51
58.94
54.83
57.57
+4.10%
6,108,637
07/30/2026
54.93
55.54
54.38
55.30
-0.82%
3,408,609
07/30/2026
$0.58 Earnings
07/29/2026
56.43
57.33
55.26
55.76
-1.85%
2,536,153
07/28/2026
56.26
58.21
56.00
56.81
+2.53%
3,040,841
07/27/2026
54.83
56.00
54.08
55.41
+3.09%
2,146,932
07/24/2026
53.13
55.16
52.46
53.75
+1.34%
2,614,605
07/23/2026
53.18
53.57
51.92
53.04
-2.14%
1,732,752
07/22/2026
54.12
54.93
53.13
54.20
+1.56%
1,671,518
07/21/2026
52.77
53.48
52.01
53.37
-0.91%
2,586,127
07/20/2026
56.78
56.98
53.78
53.86
-5.16%
2,852,421
07/17/2026
58.89
59.83
56.67
56.79
-2.86%
1,729,526
07/16/2026
56.58
58.74
56.58
58.46
+3.65%
1,437,694
07/15/2026
56.35
57.81
55.99
56.40
+0.41%
1,798,546
07/14/2026
55.77
56.78
54.55
56.17
+2.22%
2,392,337
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