Footlocker Inc (NY: FL )

46.39 -0.15 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 49.55 49.83 48.91 49.02 2,267,989 -0.69(-1.39%)
Jan 30, 2019 49.64 50.03 49.07 49.71 3,069,664 +0.11(+0.23%)
Jan 29, 2019 49.73 49.75 48.96 49.60 1,646,970 -0.15(-0.30%)
Jan 28, 2019 49.51 49.84 48.97 49.75 1,762,638 -0.03(-0.05%)
Jan 25, 2019 50.21 50.33 49.23 49.77 2,137,193 +0.12(+0.25%)
Jan 24, 2019 49.90 50.13 49.46 49.65 1,971,712 -0.07(-0.14%)
Jan 23, 2019 50.36 50.38 49.04 49.72 2,205,668 -0.32(-0.63%)
Jan 22, 2019 50.99 50.99 49.61 50.03 2,775,281 -1.16(-2.26%)
Jan 18, 2019 50.77 51.46 50.19 51.19 3,252,424 +0.68(+1.35%)
Jan 17, 2019 48.82 50.82 48.50 50.51 4,429,674 +1.34(+2.72%)
Jan 16, 2019 49.56 49.64 48.74 49.17 3,211,327 -0.53(-1.07%)
Jan 15, 2019 49.77 50.37 49.26 49.70 3,211,781 +0.18(+0.37%)
Jan 14, 2019 49.21 50.01 49.09 49.52 2,813,309 +0.27(+0.55%)
Jan 11, 2019 48.60 50.03 48.60 49.25 2,500,017 +0.68(+1.40%)
Jan 10, 2019 47.76 49.01 47.07 48.57 2,598,816 -0.52(-1.07%)
Jan 09, 2019 50.02 50.57 48.95 49.09 4,727,527 -0.40(-0.81%)
Jan 08, 2019 49.88 50.34 49.08 49.49 2,992,445 +0.33(+0.67%)
Jan 07, 2019 47.99 49.90 47.99 49.16 3,854,875 +1.32(+2.77%)
Jan 04, 2019 47.22 48.19 47.11 47.84 2,550,839 +1.27(+2.73%)
Jan 03, 2019 45.91 46.90 45.21 46.56 4,103,791 +0.58(+1.25%)
Jan 02, 2019 45.69 46.53 45.42 45.99 4,307,754 -0.38(-0.83%)
Dec 31, 2018 45.88 46.52 45.68 46.37 2,054,323 +0.80(+1.76%)
Dec 28, 2018 45.33 46.12 45.00 45.57 1,697,882 +0.32(+0.71%)
Dec 27, 2018 44.42 45.27 43.35 45.25 2,215,605 +0.29(+0.64%)
Dec 26, 2018 42.80 45.00 42.74 44.96 3,597,877 +2.31(+5.42%)
Dec 24, 2018 42.12 43.64 41.54 42.65 2,061,550 +0.15(+0.35%)
Dec 21, 2018 42.49 44.30 42.37 42.50 7,464,488 +0.73(+1.75%)
Dec 20, 2018 41.33 42.64 41.03 41.77 3,148,245 +0.47(+1.14%)
Dec 19, 2018 42.70 43.38 41.05 41.30 3,881,656 -1.37(-3.21%)
Dec 18, 2018 41.81 43.22 41.81 42.67 2,822,796 +1.16(+2.79%)
Dec 17, 2018 42.59 43.00 41.13 41.51 3,071,622 -1.43(-3.33%)
Dec 14, 2018 42.96 44.08 42.72 42.94 3,173,548 -0.59(-1.36%)
Dec 13, 2018 45.24 45.75 43.39 43.53 2,928,351 -1.73(-3.81%)
Dec 12, 2018 45.67 46.16 45.00 45.26 2,326,311 -0.23(-0.50%)
Dec 11, 2018 46.35 47.05 45.09 45.48 2,539,389 -0.29(-0.63%)
Dec 10, 2018 46.30 46.58 44.88 45.77 2,260,196 -0.47(-1.02%)
Dec 07, 2018 47.43 47.96 45.79 46.24 2,364,072 -1.24(-2.61%)
Dec 06, 2018 47.24 47.59 46.07 47.48 3,021,773 -0.40(-0.84%)
Dec 04, 2018 49.18 49.27 47.13 47.88 3,376,262 -1.19(-2.42%)
Dec 03, 2018 49.85 49.96 48.23 49.07 2,800,095 -0.10(-0.20%)
Nov 30, 2018 48.26 49.53 48.26 49.16 3,000,777 +0.90(+1.86%)
Nov 29, 2018 48.96 49.16 47.99 48.26 2,907,283 -0.72(-1.48%)
Nov 28, 2018 48.12 49.28 47.31 48.99 3,146,977 +1.26(+2.63%)
Nov 27, 2018 48.01 48.19 47.06 47.73 3,689,340 -0.45(-0.94%)
Nov 26, 2018 46.81 48.56 46.67 48.19 6,180,599 +2.02(+4.38%)
Nov 23, 2018 45.77 46.63 45.38 46.16 2,406,174 +0.00(+0.00%)
Nov 21, 2018 46.16 46.16 46.16 0 +5.99(+14.91%)
Nov 20, 2018 40.78 42.84 39.47 40.18 7,806,528 -2.37(-5.57%)
Nov 19, 2018 44.29 44.66 41.95 42.55 4,208,692 -1.80(-4.07%)
Nov 16, 2018 44.31 44.48 42.93 44.35 4,153,961 -0.45(-1.01%)
Nov 15, 2018 43.91 45.00 43.03 44.80 3,328,995 +0.21(+0.47%)
Nov 14, 2018 45.06 46.11 44.29 44.59 3,412,647 +0.07(+0.16%)
Nov 13, 2018 44.46 44.87 43.66 44.53 2,036,192 +0.17(+0.37%)
Nov 12, 2018 44.14 45.05 43.90 44.36 2,123,680 +0.57(+1.29%)
Nov 09, 2018 43.93 44.80 43.71 43.79 2,707,434 -0.49(-1.10%)
Nov 08, 2018 44.31 44.69 43.71 44.28 1,723,345 +0.34(+0.77%)
Nov 07, 2018 44.07 44.44 42.63 43.94 2,229,337 -0.25(-0.57%)
Nov 06, 2018 43.55 44.23 43.47 44.19 2,397,548 +0.44(+1.00%)
Nov 05, 2018 42.47 43.87 42.31 43.76 3,114,167 +1.22(+2.87%)
Nov 02, 2018 42.17 42.71 41.82 42.54 2,148,165 +0.75(+1.79%)
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.