Floor & Decor Holdings Inc. Common Stockのデータ

Floor & Decor Holdings Inc. Common Stockの基本情報

名前 Floor & Decor Holdings Inc. Common Stock
ティッカー FND
国 nan
上場年 2017.0
セクター Consumer Services

Floor & Decor Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 104.58 100.93 104.02 102.75 510500.0 102.75
2021-02-12 105.55 101.48 102.64 103.89 429600.0 103.89
2021-02-11 102.79 99.15 100.0 102.66 496000.0 102.66
2021-02-10 104.16 99.53 104.15 99.82 827800.0 99.82
2021-02-09 105.23 103.28 104.62 103.43 541800.0 103.43
2021-02-08 108.04 104.0 104.0 105.29 600300.0 105.29
2021-02-05 103.83 101.01 101.58 103.57 633100.0 103.57
2021-02-04 101.11 98.45 98.59 100.29 553100.0 100.29
2021-02-03 99.79 97.23 98.87 97.72 461400.0 97.72
2021-02-02 98.53 95.02 95.57 97.82 550900.0 97.82
2021-02-01 94.42 91.15 92.65 93.93 569900.0 93.93
2021-01-29 94.59 91.26 93.45 92.07 962500.0 92.07
2021-01-28 95.71 92.52 93.39 93.86 1165400.0 93.86
2021-01-27 94.75 90.0 94.08 90.96 1269800.0 90.96
2021-01-26 99.97 96.67 99.38 96.96 422400.0 96.96
2021-01-25 102.84 99.09 101.65 99.24 624200.0 99.24
2021-01-22 102.5 99.69 102.35 101.41 663100.0 101.41
2021-01-21 104.79 99.47 99.99 102.55 1115900.0 102.55
2021-01-20 99.57 97.27 98.49 98.89 1150200.0 98.89
2021-01-19 103.28 96.94 103.01 97.5 1344200.0 97.5
2021-01-15 106.12 101.43 104.29 102.56 768000.0 102.56
2021-01-14 108.54 104.16 104.52 105.09 517200.0 105.09
2021-01-13 105.6 102.89 103.73 104.02 764600.0 104.02
2021-01-12 105.12 102.07 102.07 103.98 586800.0 103.98
2021-01-11 103.23 99.21 99.89 102.07 517400.0 102.07
2021-01-08 103.27 99.9 100.11 100.72 510100.0 100.72
2021-01-07 100.08 97.55 99.01 99.21 533000.0 99.21
2021-01-06 99.57 94.51 95.28 98.2 644900.0 98.2
2021-01-05 95.28 91.66 91.82 94.75 549600.0 94.75
2021-01-04 94.82 90.2 93.05 92.46 902500.0 92.46
2020-12-31 93.81 92.1 93.62 92.85 575300.0 92.85
2020-12-30 96.28 93.15 94.87 93.7 649600.0 93.7
2020-12-29 96.09 91.62 96.02 94.33 837000.0 94.33
2020-12-28 101.01 95.03 100.93 95.2 841300.0 95.2
2020-12-24 100.0 98.46 99.22 99.86 270900.0 99.86
2020-12-23 101.55 99.14 101.19 99.3 462400.0 99.3
2020-12-22 101.0 99.04 99.16 100.78 374800.0 100.78
2020-12-21 101.11 98.25 99.04 98.94 690600.0 98.94
2020-12-18 101.63 98.43 98.59 100.98 1455200.0 100.98
2020-12-17 98.67 96.19 96.9 98.16 887800.0 98.16
2020-12-16 97.4 95.02 95.67 95.71 939000.0 95.71
2020-12-15 95.26 88.47 88.73 94.77 1263200.0 94.77
2020-12-14 92.36 87.94 91.41 88.26 1058000.0 88.26
2020-12-11 91.09 88.35 90.15 89.79 1175600.0 89.79
2020-12-10 91.14 87.62 90.4 90.38 1014900.0 90.38
2020-12-09 90.29 87.17 89.39 87.63 1341200.0 87.63
2020-12-08 88.04 82.65 84.58 87.71 1336600.0 87.71
2020-12-07 85.14 83.01 83.75 84.55 643000.0 84.55
2020-12-04 84.0 82.63 84.0 83.5 573600.0 83.5
2020-12-03 84.43 80.47 80.7 83.87 602000.0 83.87
2020-12-02 81.14 78.71 80.66 80.7 548600.0 80.7
2020-12-01 81.9 77.96 80.49 81.44 702000.0 81.44
2020-11-30 82.33 78.47 81.87 80.09 733500.0 80.09
2020-11-27 84.0 80.54 82.4 81.66 306000.0 81.66
2020-11-25 84.83 81.9 83.88 82.08 693500.0 82.08
2020-11-24 85.96 83.14 85.51 83.19 594200.0 83.19
2020-11-23 85.34 80.5 80.5 85.01 854200.0 85.01
2020-11-20 80.82 77.59 78.72 80.12 773100.0 80.12
2020-11-19 79.36 76.65 76.65 78.99 500700.0 78.99
2020-11-18 78.41 76.27 76.27 76.89 565200.0 76.89
2020-11-17 76.6 74.02 75.01 76.31 761400.0 76.31
2020-11-16 77.89 73.44 75.79 75.7 1097300.0 75.7
2020-11-13 78.96 75.52 77.5 75.97 571300.0 75.97
2020-11-12 78.57 75.48 77.54 75.96 559500.0 75.96
2020-11-11 78.16 73.82 74.35 77.66 1160900.0 77.66
2020-11-10 73.2 69.39 71.87 73.02 1238200.0 73.02
2020-11-09 83.14 72.35 80.22 72.44 1638700.0 72.44
2020-11-06 81.66 80.02 81.6 81.0 831200.0 81.0
2020-11-05 84.69 81.94 83.99 81.97 632400.0 81.97
2020-11-04 83.08 78.64 78.69 82.5 1071600.0 82.5
2020-11-03 79.12 75.55 76.09 79.02 1049100.0 79.02
2020-11-02 75.97 72.7 74.42 74.81 1198700.0 74.81
2020-10-30 77.0 71.95 76.17 73.0 1812400.0 73.0
2020-10-29 79.83 77.34 78.55 77.91 1066000.0 77.91
2020-10-28 78.9 76.54 77.16 77.84 965300.0 77.84
2020-10-27 80.15 78.1 78.99 78.63 562300.0 78.63
2020-10-26 81.64 77.62 79.94 78.16 968900.0 78.16
2020-10-23 81.35 78.35 79.89 81.1 835200.0 81.1
2020-10-22 80.71 78.02 80.56 79.7 703200.0 79.7
2020-10-21 82.31 79.8 82.31 80.09 707500.0 80.09
2020-10-20 84.37 81.24 82.87 81.81 913300.0 81.81
2020-10-19 85.9 81.36 85.42 81.74 873100.0 81.74
2020-10-16 86.37 84.72 84.97 85.25 782900.0 85.25
2020-10-15 84.59 82.21 82.84 84.07 879200.0 84.07
2020-10-14 84.52 83.28 83.32 83.8 800900.0 83.8
2020-10-13 83.34 79.78 80.2 83.1 810700.0 83.1
2020-10-12 81.74 79.65 81.02 80.32 538800.0 80.32
2020-10-09 81.86 79.29 79.8 79.64 1072700.0 79.64
2020-10-08 79.22 76.6 77.05 79.01 765800.0 79.01
2020-10-07 76.57 73.99 74.52 76.5 777700.0 76.5
2020-10-06 74.89 72.65 74.79 73.24 1004300.0 73.24
2020-10-05 77.08 73.86 76.02 74.45 748900.0 74.45
2020-10-02 76.38 74.21 74.67 75.53 627400.0 75.53
2020-10-01 76.64 75.0 75.77 76.39 758500.0 76.39
2020-09-30 76.5 73.18 74.13 74.8 1048000.0 74.8
2020-09-29 75.18 73.33 74.38 73.39 598800.0 73.39
2020-09-28 74.15 72.81 73.34 73.78 639900.0 73.78
2020-09-25 72.89 70.78 71.17 72.26 597100.0 72.26
2020-09-24 73.2 70.9 72.26 71.55 861500.0 71.55
2020-09-23 75.41 72.68 74.5 72.79 971900.0 72.79
2020-09-22 74.01 72.02 72.77 74.0 789900.0 74.0
2020-09-21 72.4 69.5 71.51 72.25 958200.0 72.25
2020-09-18 75.55 72.15 74.85 73.24 2431400.0 73.24
2020-09-17 76.1 74.0 74.54 74.68 1413200.0 74.68
2020-09-16 77.12 75.48 76.0 75.96 1804900.0 75.96
2020-09-15 75.78 73.84 75.0 75.05 864000.0 75.05
2020-09-14 74.26 72.35 72.35 74.2 1326500.0 74.2
2020-09-11 73.11 70.61 73.11 71.56 1143900.0 71.56
2020-09-10 74.19 71.65 72.73 72.11 920300.0 72.11
2020-09-09 72.86 71.11 71.11 72.0 915900.0 72.0
2020-09-08 71.73 68.3 68.62 70.24 991400.0 70.24
2020-09-04 72.86 67.38 72.13 70.39 900800.0 70.39
2020-09-03 75.29 70.69 75.07 71.67 1225900.0 71.67
2020-09-02 76.34 73.26 76.24 75.7 850000.0 75.7
2020-09-01 75.6 72.7 73.21 75.47 895000.0 75.47
2020-08-31 73.71 72.49 73.6 73.24 853600.0 73.24
2020-08-28 73.42 72.46 72.91 73.26 665200.0 73.26
2020-08-27 74.23 71.62 73.91 72.41 978900.0 72.41
2020-08-26 74.08 72.62 72.95 73.86 969100.0 73.86
2020-08-25 73.37 71.07 73.37 72.62 1018900.0 72.62
2020-08-24 73.35 71.8 73.18 72.86 885900.0 72.86
2020-08-21 72.87 70.81 70.99 72.25 1005000.0 72.25
2020-08-20 72.01 70.76 71.12 71.03 945200.0 71.03
2020-08-19 72.35 70.2 71.0 71.92 1072800.0 71.92
2020-08-18 71.59 69.53 71.59 70.39 1435000.0 70.39
2020-08-17 71.69 69.7 70.0 70.89 1414300.0 70.89
2020-08-14 70.06 68.48 68.85 69.16 1941300.0 69.16
2020-08-13 68.99 66.58 66.86 68.9 1700700.0 68.9
2020-08-12 67.52 66.01 67.15 66.8 2844200.0 66.8
2020-08-11 67.95 65.73 67.95 66.14 3089200.0 66.14
2020-08-10 68.66 67.13 68.06 67.98 1205100.0 67.98
2020-08-07 68.53 66.87 68.2 67.85 939700.0 67.85
2020-08-06 68.68 67.83 68.68 68.2 1218300.0 68.2
2020-08-05 68.81 67.13 68.43 68.68 1050600.0 68.68
2020-08-04 68.8 67.69 68.45 68.36 1131700.0 68.36
2020-08-03 68.5 66.5 66.5 68.05 1352500.0 68.05
2020-07-31 70.11 64.53 69.93 65.9 1955200.0 65.9
2020-07-30 71.18 69.43 69.97 69.99 1331900.0 69.99
2020-07-29 70.68 68.57 68.57 70.62 1269300.0 70.62
2020-07-28 71.64 67.95 71.55 68.19 1718500.0 68.19
2020-07-27 71.72 68.09 68.29 71.47 1350300.0 71.47
2020-07-24 68.12 65.2 66.13 67.82 1073800.0 67.82
2020-07-23 67.98 65.13 66.9 66.54 1368900.0 66.54
2020-07-22 66.92 64.34 64.39 66.78 1020300.0 66.78
2020-07-21 64.13 62.5 62.5 63.64 1104000.0 63.64
2020-07-20 62.33 60.73 61.01 62.25 800100.0 62.25
2020-07-17 61.79 60.86 61.41 61.21 589800.0 61.21
2020-07-16 61.49 60.62 61.23 60.79 748200.0 60.79
2020-07-15 61.95 60.12 61.4 61.56 622700.0 61.56
2020-07-14 59.95 57.43 57.6 59.85 1068800.0 59.85
2020-07-13 61.13 58.14 60.7 58.35 835300.0 58.35
2020-07-10 60.3 58.26 58.26 59.62 717600.0 59.62
2020-07-09 59.18 57.64 58.9 58.43 872600.0 58.43
2020-07-08 59.11 57.68 58.66 58.99 732900.0 58.99
2020-07-07 59.74 57.99 58.15 58.27 842100.0 58.27
2020-07-06 59.53 58.47 58.91 58.95 1091900.0 58.95
2020-07-02 59.38 57.22 58.85 57.81 938800.0 57.81
2020-07-01 58.78 57.17 58.05 57.64 915500.0 57.64
2020-06-30 58.02 56.11 56.9 57.65 874800.0 57.65
2020-06-29 57.53 54.23 54.95 57.07 1295900.0 57.07
2020-06-26 56.38 53.82 55.86 54.18 2086900.0 54.18
2020-06-25 55.79 54.51 55.32 55.71 1475100.0 55.71
2020-06-24 58.43 55.24 57.74 55.77 1905300.0 55.77
2020-06-23 58.71 58.07 58.49 58.21 1242700.0 58.21
2020-06-22 57.77 56.19 56.19 57.2 2056500.0 57.2
2020-06-19 58.85 56.12 58.85 56.57 1473900.0 56.57
2020-06-18 58.67 56.87 56.88 58.31 1156300.0 58.31
2020-06-17 58.6 57.33 58.0 57.61 1162300.0 57.61
2020-06-16 56.64 54.09 55.89 56.49 1437200.0 56.49
2020-06-15 53.76 49.85 50.55 53.32 1048900.0 53.32
2020-06-12 53.96 51.22 53.52 52.37 1199600.0 52.37
2020-06-11 54.71 51.25 54.19 51.56 1719500.0 51.56
2020-06-10 57.81 55.69 57.14 56.84 2419600.0 56.84
2020-06-09 57.28 54.53 55.11 57.0 1420800.0 57.0
2020-06-08 57.0 55.63 56.45 56.55 1353500.0 56.55
2020-06-05 57.89 55.49 56.89 56.0 1330000.0 56.0
2020-06-04 56.15 54.76 54.94 55.1 908500.0 55.1
2020-06-03 55.64 52.96 53.58 55.41 1506700.0 55.41
2020-06-02 52.97 51.74 51.83 52.29 1368300.0 52.29
2020-06-01 53.2 50.86 52.8 51.13 1475000.0 51.13
2020-05-29 52.48 50.54 51.36 52.0 1645400.0 52.0
2020-05-28 54.3 51.02 54.0 51.45 1844800.0 51.45
2020-05-27 54.0 52.42 52.84 53.99 1919100.0 53.99
2020-05-26 52.25 49.92 50.25 51.75 3274000.0 51.75
2020-05-22 49.99 48.53 48.85 49.79 1701500.0 49.79
2020-05-21 48.93 46.34 46.83 48.86 2670400.0 48.86
2020-05-20 46.48 43.75 44.29 46.28 4782200.0 46.28
2020-05-19 47.72 46.33 46.97 46.4 1296800.0 46.4
2020-05-18 48.26 46.19 46.5 47.7 1733500.0 47.7
2020-05-15 45.08 42.27 42.46 44.44 1135400.0 44.44
2020-05-14 43.41 39.56 41.01 43.28 1395800.0 43.28
2020-05-13 43.54 40.92 43.54 41.71 882300.0 41.71
2020-05-12 45.48 43.54 44.86 43.57 1057500.0 43.57
2020-05-11 44.78 42.04 42.49 44.22 1612900.0 44.22
2020-05-08 43.29 42.08 42.08 42.9 1764400.0 42.9
2020-05-07 44.03 43.12 43.21 43.36 998300.0 43.36
2020-05-06 43.73 42.28 42.89 42.4 1836700.0 42.4
2020-05-05 43.26 40.4 40.58 42.57 2163100.0 42.57
2020-05-04 40.84 38.34 40.02 39.66 1756000.0 39.66
2020-05-01 42.3 39.85 41.68 41.93 2907500.0 41.93
2020-04-30 43.56 41.37 42.22 42.4 1646300.0 42.4
2020-04-29 43.09 40.93 41.3 42.77 1434400.0 42.77
2020-04-28 40.26 38.67 39.46 39.7 2224000.0 39.7
2020-04-27 39.04 36.83 36.94 38.75 1128400.0 38.75
2020-04-24 36.5 35.22 36.11 36.31 1254900.0 36.31
2020-04-23 36.13 34.54 34.54 35.61 1413100.0 35.61
2020-04-22 34.83 33.33 34.49 34.55 1892100.0 34.55
2020-04-21 35.46 33.99 34.27 34.09 1012300.0 34.09
2020-04-20 36.84 35.09 35.94 35.6 1039100.0 35.6
2020-04-17 37.47 34.66 34.66 36.87 1656600.0 36.87
2020-04-16 34.5 32.79 34.21 33.1 2511900.0 33.1
2020-04-15 35.79 34.12 35.62 34.2 1762000.0 34.2
2020-04-14 37.39 35.51 35.69 36.98 1345400.0 36.98
2020-04-13 36.54 34.18 36.54 34.97 1843200.0 34.97
2020-04-09 37.42 34.73 35.21 36.49 3104300.0 36.49
2020-04-08 34.45 31.55 32.22 34.02 1627400.0 34.02
2020-04-07 32.99 29.37 32.57 31.41 2402400.0 31.41
2020-04-06 31.55 26.08 28.65 31.02 3111200.0 31.02
2020-04-03 28.65 26.44 28.1 27.04 1221000.0 27.04
2020-04-02 28.73 27.51 28.06 28.46 1538000.0 28.46
2020-04-01 30.76 28.28 30.05 28.33 1764700.0 28.33
2020-03-31 34.14 31.51 33.39 32.09 2221400.0 32.09
2020-03-30 34.18 31.07 32.78 33.9 1160500.0 33.9
2020-03-27 34.55 31.59 33.98 33.12 1571200.0 33.12
2020-03-26 36.03 33.08 34.21 35.45 2078500.0 35.45
2020-03-25 35.25 31.1 32.0 33.6 2546100.0 33.6
2020-03-24 32.26 29.51 30.9 31.93 2728800.0 31.93
2020-03-23 29.18 26.22 28.35 28.74 2131700.0 28.74
2020-03-20 30.5 27.11 29.38 28.57 5652300.0 28.57
2020-03-19 30.73 24.52 26.66 28.67 2343900.0 28.67
2020-03-18 30.28 24.36 28.89 27.16 1943400.0 27.16
2020-03-17 32.02 27.44 30.44 31.35 3420900.0 31.35
2020-03-16 34.31 29.4 33.31 29.84 3233100.0 29.84
2020-03-13 41.98 35.23 40.92 40.06 2738200.0 40.06
2020-03-12 41.81 37.46 40.95 38.55 2144600.0 38.55
2020-03-11 46.7 42.76 46.18 44.2 1064000.0 44.2
2020-03-10 47.74 43.71 47.4 47.36 1330800.0 47.36
2020-03-09 49.74 45.43 48.0 45.51 2060300.0 45.51
2020-03-06 52.85 50.0 50.92 52.44 1787800.0 52.44
2020-03-05 53.66 51.75 53.15 52.66 984100.0 52.66
2020-03-04 54.87 52.53 52.8 54.84 1259800.0 54.84
2020-03-03 55.47 51.1 52.91 51.45 1581500.0 51.45
2020-03-02 52.93 49.27 51.58 52.8 1205500.0 52.8
2020-02-28 51.79 49.01 51.61 51.05 2450800.0 51.05
2020-02-27 55.66 52.37 54.1 52.89 2197700.0 52.89
2020-02-26 57.93 54.79 57.21 55.44 1377500.0 55.44
2020-02-25 58.31 56.14 58.14 56.8 1717100.0 56.8
2020-02-24 58.44 54.31 54.32 57.7 2530300.0 57.7
2020-02-21 62.62 56.87 59.19 57.67 2801900.0 57.67
2020-02-20 55.01 53.36 53.49 55.0 1740500.0 55.0
2020-02-19 53.92 52.76 53.58 53.5 1260700.0 53.5
2020-02-18 53.78 52.54 53.08 53.18 1168100.0 53.18