Italia markets close in 4 hours 20 minutes

Floor & Decor Holdings, Inc. (FND)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
112,76+3,47 (+3,18%)
Alla chiusura: 04:00PM EDT
111,00 -1,76 (-1,56%)
Dopo ore: 06:48PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024112,29113,07108,92112,76112,762.182.500
01 mag 2024110,10111,89106,70109,29109,291.567.100
30 apr 2024109,29110,85108,68110,33110,33982.900
29 apr 2024111,47112,67110,43111,26111,261.181.200
26 apr 2024108,64111,69108,13110,93110,931.060.200
25 apr 2024106,53108,25105,13108,06108,061.158.900
24 apr 2024109,62111,50108,30109,66109,661.146.900
23 apr 2024108,72111,44108,49109,97109,971.217.700
22 apr 2024109,25109,27106,56108,51108,511.011.200
19 apr 2024109,05110,55106,88108,10108,10979.200
18 apr 2024109,42112,16108,96109,58109,581.290.500
17 apr 2024109,00110,29107,95108,43108,431.191.100
16 apr 2024109,28110,23107,80108,14108,141.504.900
15 apr 2024113,82114,35109,72110,31110,311.257.100
12 apr 2024113,08114,02112,04112,43112,431.197.900
11 apr 2024114,98115,39113,08114,69114,691.188.300
10 apr 2024113,55116,81112,48114,08114,081.861.200
09 apr 2024122,80123,23121,25122,75122,75724.300
08 apr 2024119,44121,63119,00121,61121,611.046.000
05 apr 2024118,77120,16118,15119,19119,191.068.900
04 apr 2024122,72123,00118,77119,40119,401.001.800
03 apr 2024120,64123,57120,64121,06121,06883.400
02 apr 2024123,87123,87121,04121,39121,391.329.100
01 apr 2024129,02129,79126,43126,69126,69863.800
28 mar 2024129,99130,57128,29129,62129,62754.400
27 mar 2024130,50131,76128,17129,65129,651.091.900
26 mar 2024127,91128,97127,46127,86127,861.100.600
25 mar 2024130,53131,85127,35127,39127,391.109.000
22 mar 2024133,74134,36129,66130,20130,201.210.300
21 mar 2024123,99135,67123,99133,75133,752.434.100
20 mar 2024120,52123,50120,24123,33123,33848.300
19 mar 2024118,78120,45118,56119,79119,791.028.700
18 mar 2024121,23121,32117,79118,68118,68996.600
15 mar 2024120,36122,50120,12120,69120,691.739.500
14 mar 2024125,19126,06119,90121,37121,371.114.000
13 mar 2024122,75126,89122,75125,61125,611.351.400
12 mar 2024121,40123,52120,10121,80121,80812.800
11 mar 2024122,44123,21119,19120,84120,842.010.800
08 mar 2024127,33128,47124,16124,26124,261.540.600
07 mar 2024126,32129,37125,97126,66126,661.405.600
06 mar 2024122,30125,75121,51125,47125,471.510.300
05 mar 2024121,76123,45120,46120,78120,781.702.000
04 mar 2024121,43124,69120,72123,86123,861.758.400
01 mar 2024121,00122,89119,87121,37121,371.998.600
29 feb 2024123,52124,11120,51121,12121,122.126.800
28 feb 2024119,86123,66119,67123,26123,261.700.000
27 feb 2024117,63120,69116,93120,55120,552.138.300
26 feb 2024114,15117,89113,67115,97115,971.835.700
23 feb 2024117,00117,89113,10117,11117,112.813.900
22 feb 2024114,64114,64110,42113,53113,532.277.000
21 feb 2024109,18109,76107,40109,29109,291.792.800
20 feb 2024108,85110,09107,53109,73109,732.189.400
16 feb 2024109,79112,04109,07110,94110,941.118.400
15 feb 2024110,32110,83109,11110,09110,091.119.100
14 feb 2024107,66109,89106,79109,25109,252.045.200
13 feb 2024105,17108,00102,70106,10106,102.627.500
12 feb 2024109,00112,57108,63111,82111,821.896.900
09 feb 2024107,37109,21106,82108,66108,66755.200
08 feb 2024104,80107,04104,80106,46106,46900.500
07 feb 2024104,60105,78103,79104,95104,951.107.800
06 feb 2024102,75104,26102,41103,62103,621.186.500
05 feb 2024102,93103,43100,07103,26103,261.225.300
02 feb 2024101,55105,48100,22104,66104,661.522.900
01 feb 2024100,43104,54100,22104,48104,481.967.500
31 gen 2024102,51105,21100,44100,56100,561.756.800
30 gen 2024103,98104,57101,65102,17102,172.277.800
29 gen 2024107,80108,00102,46104,49104,492.184.400
26 gen 2024108,49109,47107,84108,37108,37702.100
25 gen 2024108,15108,57106,46107,87107,87938.300
24 gen 2024109,26109,44106,93106,95106,95914.600
23 gen 2024110,25111,01107,53108,07108,071.444.400
22 gen 2024107,86110,09107,45109,88109,881.718.500
19 gen 2024105,69107,42104,56107,36107,36878.600
18 gen 2024103,75105,46103,48105,35105,35988.200
17 gen 2024102,54103,34101,06103,04103,041.198.200
16 gen 2024104,21104,41102,36103,78103,781.100.500
12 gen 2024105,78106,50104,35105,69105,69859.500
11 gen 2024105,47106,15103,92105,38105,381.197.500
10 gen 2024106,15106,54104,39105,85105,851.983.900
09 gen 2024105,06106,46104,55105,00105,001.184.300
08 gen 2024105,13106,97104,07106,78106,78945.400
05 gen 2024102,88106,18102,88104,53104,53892.200
04 gen 2024101,98105,97101,85104,00104,001.507.600
03 gen 2024108,05108,55102,80102,92102,921.312.900
02 gen 2024110,38111,89108,96110,12110,121.403.000
29 dic 2023112,67113,79111,30111,56111,561.188.100
28 dic 2023115,33115,33113,32113,89113,891.017.700
27 dic 2023116,29116,29114,49115,27115,271.389.900
26 dic 2023114,00116,70113,57115,92115,921.056.700
22 dic 2023114,17114,30112,75113,71113,71666.400
21 dic 2023113,09115,15112,57114,02114,021.251.200
20 dic 2023111,26114,12110,86111,12111,122.822.800
19 dic 2023111,63113,15111,14112,37112,371.064.200
18 dic 2023112,22112,22110,18110,53110,53820.400
15 dic 2023111,53113,13110,15111,84111,842.259.600
14 dic 2023107,80111,93107,80111,74111,742.356.500
13 dic 202399,16106,3998,52105,29105,291.997.100
12 dic 2023101,12102,0098,6398,8298,821.672.700
11 dic 2023101,03101,83100,81100,85100,85961.200
08 dic 2023100,82101,4299,29100,93100,93936.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...