XNYS
Datos históricos de Floor & Decor Holdings, Inc.
Floor & Decor Holdings, Inc. · FND
$45.21
▼ -0.29 (-0.64%)
Última operación · 10/10/2026, 19:29:31 UTC
- Variación en el periodo
- −34.42%
- Máximo
- US$77.46
- 16 de enero de 2026
- Mínimo
- US$42.64
- 20 de mayo de 2026
- Volumen medio diario
- 2.64 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 46.60 | 46.87 | 44.65 | 45.50 | −2.15% | 1.98 M |
| 8 oct 2026 | 45.24 | 46.72 | 44.91 | 46.50 | +1.48% | 3.34 M |
| 7 oct 2026 | 46.04 | 46.33 | 45.19 | 45.82 | −2.43% | 1.72 M |
| 6 oct 2026 | 46.92 | 47.30 | 46.15 | 46.96 | +0.88% | 2.18 M |
| 5 oct 2026 | 45.41 | 47.21 | 44.48 | 46.55 | +2.33% | 3.04 M |
| 2 oct 2026 | 47.22 | 47.47 | 45.48 | 45.49 | −1.17% | 1.75 M |
| 1 oct 2026 | 45.66 | 46.14 | 44.19 | 46.03 | +0.48% | 3.31 M |
| 30 sep 2026 | 47.60 | 47.94 | 45.68 | 45.81 | −2.68% | 2.41 M |
| 29 sep 2026 | 46.75 | 47.26 | 46.17 | 47.07 | +1.53% | 1.99 M |
| 28 sep 2026 | 46.08 | 47.13 | 45.59 | 46.36 | −1.49% | 2.83 M |
| 25 sep 2026 | 46.37 | 47.67 | 46.15 | 47.06 | +1.38% | 1.61 M |
| 24 sep 2026 | 47.28 | 47.92 | 45.79 | 46.42 | −2.05% | 2.42 M |
| 23 sep 2026 | 48.36 | 49.67 | 47.26 | 47.39 | −3.46% | 2.98 M |
| 22 sep 2026 | 48.47 | 49.43 | 48.21 | 49.09 | +3.89% | 2.67 M |
| 21 sep 2026 | 47.87 | 48.17 | 46.99 | 47.25 | −0.06% | 2.4 M |
| 18 sep 2026 | 47.55 | 48.13 | 46.65 | 47.28 | −0.27% | 3.1 M |
| 17 sep 2026 | 47.55 | 48.47 | 46.68 | 47.41 | +3.13% | 3.63 M |
| 16 sep 2026 | 46.68 | 47.65 | 45.95 | 45.97 | −0.30% | 3.47 M |
| 15 sep 2026 | 47.89 | 48.06 | 46.10 | 46.11 | −4.20% | 2.72 M |
| 14 sep 2026 | 47.20 | 48.46 | 46.51 | 48.13 | +1.67% | 1.75 M |
| 11 sep 2026 | 47.91 | 48.83 | 47.27 | 47.34 | +1.00% | 1.9 M |
| 10 sep 2026 | 47.61 | 47.61 | 46.03 | 46.87 | −1.49% | 2.51 M |
| 9 sep 2026 | 47.03 | 47.80 | 46.52 | 47.58 | −0.71% | 2.42 M |
| 8 sep 2026 | 49.57 | 50.14 | 47.57 | 47.92 | −4.60% | 2.56 M |
| 4 sep 2026 | 49.09 | 50.65 | 48.80 | 50.23 | +1.72% | 1.88 M |
| 3 sep 2026 | 48.37 | 49.77 | 47.78 | 49.38 | +2.98% | 2.79 M |
| 2 sep 2026 | 47.92 | 48.58 | 47.20 | 47.95 | +0.44% | 2.82 M |
| 1 sep 2026 | 50.11 | 50.22 | 47.52 | 47.74 | −5.03% | 3.56 M |
| 31 ago 2026 | 52.43 | 52.43 | 50.01 | 50.27 | −5.15% | 2.15 M |
| 28 ago 2026 | 53.82 | 54.56 | 52.32 | 53.00 | −0.69% | 1.91 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.