Footlocker Inc (NY: FL )

57.03 USD -1.53 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 38.87 38.90 37.78 37.97 2,782,900 -1.04(-2.67%)
Jan 30, 2020 38.94 39.50 38.54 39.01 1,904,159 -0.28(-0.71%)
Jan 29, 2020 39.06 39.64 39.06 39.29 2,211,168 +0.44(+1.13%)
Jan 28, 2020 37.63 39.06 37.57 38.85 2,515,057 +0.51(+1.33%)
Jan 27, 2020 38.00 38.84 37.86 38.34 2,121,470 -0.26(-0.67%)
Jan 24, 2020 39.34 39.37 38.20 38.60 2,181,200 -0.75(-1.91%)
Jan 23, 2020 39.67 39.77 38.94 39.35 2,533,630 -0.43(-1.08%)
Jan 22, 2020 39.86 40.40 39.66 39.78 1,879,351 +0.17(+0.43%)
Jan 21, 2020 39.50 39.75 39.07 39.61 2,594,687 +0.01(+0.03%)
Jan 17, 2020 39.40 39.65 38.82 39.60 2,675,900 +0.22(+0.56%)
Jan 16, 2020 38.77 39.47 38.62 39.38 2,103,326 +0.29(+0.74%)
Jan 15, 2020 38.90 39.31 38.82 39.09 3,957,556 -0.01(-0.03%)
Jan 14, 2020 39.06 39.28 38.34 39.10 3,017,823 +0.19(+0.49%)
Jan 13, 2020 39.00 39.06 37.95 38.91 3,446,705 -0.19(-0.49%)
Jan 10, 2020 37.82 39.16 37.37 39.10 4,586,500 +0.56(+1.45%)
Jan 09, 2020 39.30 39.38 38.45 38.54 5,499,546 -0.78(-1.98%)
Jan 08, 2020 39.47 40.26 39.18 39.32 4,300,129 -0.03(-0.08%)
Jan 07, 2020 38.68 39.47 38.64 39.35 2,625,378 +0.56(+1.44%)
Jan 06, 2020 37.91 39.04 37.83 38.79 3,168,013 +0.69(+1.81%)
Jan 03, 2020 37.85 38.26 37.51 38.10 1,652,600 +0.01(+0.03%)
Jan 02, 2020 39.24 39.24 37.85 38.09 2,752,599 -0.90(-2.31%)
Dec 31, 2019 39.03 39.24 38.40 38.99 2,160,300 -0.04(-0.10%)
Dec 30, 2019 39.49 39.60 38.80 39.03 2,285,846 -0.46(-1.16%)
Dec 27, 2019 40.85 40.98 39.36 39.49 1,936,500 -1.40(-3.42%)
Dec 26, 2019 40.21 40.92 40.21 40.89 1,302,142 +0.68(+1.69%)
Dec 24, 2019 40.40 40.85 40.06 40.21 937,800 +0.01(+0.02%)
Dec 23, 2019 40.12 40.80 40.03 40.20 2,671,277 +0.27(+0.68%)
Dec 20, 2019 40.04 40.12 39.14 39.93 4,368,100 +0.00(+0.00%)
Dec 19, 2019 40.32 40.73 39.69 39.93 2,180,601 -0.26(-0.65%)
Dec 18, 2019 38.40 40.28 38.40 40.19 3,699,352 +1.94(+5.07%)
Dec 17, 2019 37.48 38.63 37.37 38.25 2,975,799 +0.94(+2.52%)
Dec 16, 2019 37.44 37.89 36.96 37.31 3,317,424 +0.18(+0.48%)
Dec 13, 2019 38.69 38.69 36.94 37.13 3,934,100 -1.57(-4.06%)
Dec 12, 2019 38.24 38.75 37.87 38.70 3,541,730 +0.54(+1.42%)
Dec 11, 2019 39.10 39.14 38.10 38.16 3,222,538 -1.04(-2.65%)
Dec 10, 2019 39.60 39.86 39.20 39.20 2,362,852 -0.53(-1.33%)
Dec 09, 2019 39.78 40.32 39.68 39.73 2,852,901 -0.12(-0.30%)
Dec 06, 2019 40.25 40.80 39.85 39.85 2,152,000 +0.01(+0.03%)
Dec 05, 2019 39.40 39.98 39.35 39.84 2,033,738 +0.61(+1.55%)
Dec 04, 2019 38.78 39.44 38.66 39.23 2,659,741 +0.76(+1.98%)
Dec 03, 2019 39.04 39.15 38.28 38.47 2,799,963 -1.14(-2.88%)
Dec 02, 2019 40.13 40.25 39.46 39.61 2,131,161 -0.44(-1.10%)
Nov 29, 2019 40.93 41.06 39.90 40.05 1,291,200 -0.96(-2.34%)
Nov 27, 2019 40.68 41.22 40.55 41.01 2,102,900 +0.59(+1.46%)
Nov 26, 2019 40.42 41.29 40.05 40.42 2,686,301 +0.25(+0.62%)
Nov 25, 2019 40.29 40.74 39.63 40.17 4,918,048 -0.08(-0.20%)
Nov 22, 2019 39.00 40.32 37.31 40.25 17,182,900 -1.21(-2.92%)
Nov 21, 2019 42.42 42.50 41.25 41.46 4,641,956 -0.91(-2.15%)
Nov 20, 2019 43.26 43.55 42.20 42.37 3,036,746 -1.34(-3.07%)
Nov 19, 2019 44.59 45.10 43.62 43.71 2,036,762 -1.19(-2.65%)
Nov 18, 2019 45.61 45.80 44.77 44.90 2,537,824 -0.80(-1.75%)
Nov 15, 2019 45.97 46.20 45.54 45.70 1,915,900 +0.17(+0.37%)
Nov 14, 2019 45.45 45.80 45.01 45.53 1,160,096 -0.25(-0.55%)
Nov 13, 2019 46.74 46.74 44.54 45.78 2,080,509 +0.41(+0.90%)
Nov 12, 2019 46.06 46.23 43.84 45.37 1,830,001 -0.83(-1.80%)
Nov 11, 2019 46.36 46.60 45.89 46.20 1,422,355 -0.43(-0.92%)
Nov 08, 2019 47.74 47.86 45.92 46.63 1,924,400 +0.15(+0.32%)
Nov 07, 2019 46.66 47.11 46.33 46.48 1,637,555 +0.28(+0.61%)
Nov 06, 2019 46.18 46.75 45.79 46.20 1,806,624 +0.33(+0.72%)
Nov 05, 2019 44.91 46.42 44.82 45.87 3,219,963 +1.34(+3.01%)
Nov 04, 2019 44.65 44.80 44.08 44.53 2,184,878 +0.25(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.