Footlocker Inc (NY: FL )

49.63 USD +0.28 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.85 14.73 13.68 14.62 1,718,606 +0.81(+5.87%)
Oct 30, 2008 14.00 14.39 13.39 13.81 2,417,633 +0.19(+1.40%)
Oct 29, 2008 13.27 14.39 12.96 13.62 1,996,519 +0.40(+3.03%)
Oct 28, 2008 12.10 13.23 11.68 13.22 2,631,931 +1.38(+11.66%)
Oct 27, 2008 11.40 12.50 11.40 11.84 1,989,245 +0.21(+1.81%)
Oct 24, 2008 10.67 11.99 10.12 11.63 1,724,481 -0.13(-1.11%)
Oct 23, 2008 12.21 12.42 11.31 11.76 2,449,089 -0.40(-3.29%)
Oct 22, 2008 12.59 12.77 11.72 12.16 1,710,153 -0.68(-5.30%)
Oct 21, 2008 13.00 13.55 12.80 12.84 2,072,496 -0.39(-2.95%)
Oct 20, 2008 12.94 13.27 12.73 13.23 1,291,111 +0.47(+3.68%)
Oct 17, 2008 12.22 13.24 12.05 12.76 2,007,760 +0.14(+1.11%)
Oct 16, 2008 12.18 12.73 11.42 12.62 3,025,035 +0.49(+4.04%)
Oct 15, 2008 13.35 13.45 12.13 12.13 2,177,599 -1.46(-10.74%)
Oct 14, 2008 14.89 16.52 13.20 13.59 2,891,439 -0.64(-4.50%)
Oct 13, 2008 13.74 14.23 13.12 14.23 3,376,616 +1.28(+9.88%)
Oct 10, 2008 12.65 13.56 11.94 12.95 4,253,005 -0.31(-2.34%)
Oct 09, 2008 14.24 14.84 13.21 13.26 3,017,935 -0.81(-5.76%)
Oct 08, 2008 13.33 14.56 13.00 14.07 4,760,968 +0.34(+2.48%)
Oct 07, 2008 14.83 14.90 13.73 13.73 2,992,138 -0.87(-5.96%)
Oct 06, 2008 14.33 14.60 13.60 14.60 4,623,296 +0.17(+1.18%)
Oct 03, 2008 15.23 15.48 14.42 14.43 0 -0.84(-5.50%)
Oct 02, 2008 16.15 16.39 15.23 15.27 1,688,184 -0.88(-5.45%)
Oct 01, 2008 16.00 16.36 15.69 16.15 2,706,411 -0.01(-0.06%)
Sep 30, 2008 15.95 16.97 15.66 16.16 2,495,701 +0.16(+1.00%)
Sep 29, 2008 16.90 17.03 15.92 16.00 1,885,359 -0.99(-5.83%)
Sep 26, 2008 17.30 17.47 16.61 16.99 0 -0.60(-3.41%)
Sep 25, 2008 17.56 18.19 17.18 17.59 5,246,168 +0.31(+1.79%)
Sep 24, 2008 16.62 18.10 16.61 17.28 6,636,133 +0.78(+4.73%)
Sep 23, 2008 16.65 16.85 16.27 16.50 3,441,958 -0.06(-0.36%)
Sep 22, 2008 16.55 16.88 16.22 16.56 4,231,556 -0.08(-0.48%)
Sep 19, 2008 17.25 17.94 16.53 16.64 0 -0.29(-1.71%)
Sep 18, 2008 16.21 17.20 15.34 16.93 6,356,263 +0.93(+5.81%)
Sep 17, 2008 16.89 17.19 15.82 16.00 3,472,151 -1.19(-6.92%)
Sep 16, 2008 16.68 17.21 16.56 17.19 2,761,112 +0.15(+0.88%)
Sep 15, 2008 16.72 17.46 15.55 17.04 3,700,344 -0.37(-2.13%)
Sep 12, 2008 17.69 17.69 17.00 17.41 2,915,064 -0.48(-2.68%)
Sep 11, 2008 17.34 18.02 17.29 17.89 3,372,866 +0.24(+1.36%)
Sep 10, 2008 17.67 17.81 17.06 17.65 3,001,238 +0.10(+0.57%)
Sep 09, 2008 17.63 18.08 17.31 17.55 3,968,104 +0.02(+0.11%)
Sep 08, 2008 17.24 17.84 16.85 17.53 5,738,964 +0.78(+4.66%)
Sep 05, 2008 17.11 17.25 16.39 16.75 0 -0.57(-3.29%)
Sep 04, 2008 17.10 17.71 16.84 17.32 4,919,999 +0.04(+0.23%)
Sep 03, 2008 16.28 17.39 16.28 17.28 3,594,621 +0.98(+6.01%)
Sep 02, 2008 16.55 16.88 16.15 16.30 3,178,695 +0.01(+0.06%)
Aug 29, 2008 16.20 16.45 16.09 16.29 1,194,892 -0.05(-0.31%)
Aug 28, 2008 16.35 16.43 15.89 16.34 1,604,999 +0.12(+0.74%)
Aug 27, 2008 15.93 16.33 15.69 16.22 2,726,931 +0.30(+1.88%)
Aug 26, 2008 15.76 16.04 15.44 15.92 2,903,269 +0.15(+0.95%)
Aug 25, 2008 15.97 15.99 15.46 15.77 2,845,008 -0.27(-1.68%)
Aug 22, 2008 16.40 16.50 14.93 16.04 6,779,187 +0.76(+4.97%)
Aug 21, 2008 14.70 15.41 14.57 15.28 3,661,365 +0.30(+2.00%)
Aug 20, 2008 14.87 15.25 14.50 14.98 2,645,926 +0.19(+1.28%)
Aug 19, 2008 14.86 14.90 14.64 14.79 2,376,430 -0.16(-1.07%)
Aug 18, 2008 14.92 15.10 14.59 14.95 2,100,761 +0.06(+0.40%)
Aug 15, 2008 15.29 15.29 14.22 14.89 0 +0.44(+3.04%)
Aug 14, 2008 13.95 14.91 13.92 14.45 2,655,233 +0.26(+1.83%)
Aug 13, 2008 14.76 14.89 14.02 14.19 3,506,766 -0.69(-4.64%)
Aug 12, 2008 15.00 15.48 14.75 14.88 3,559,941 -0.55(-3.56%)
Aug 11, 2008 15.50 16.42 15.17 15.43 5,065,626 -0.06(-0.39%)
Aug 08, 2008 14.44 15.54 14.44 15.49 1,794,210 +1.01(+6.98%)
Aug 07, 2008 15.02 15.02 14.26 14.48 4,013,655 -0.68(-4.49%)
Aug 06, 2008 15.47 15.47 15.00 15.16 4,720,647 -0.33(-2.13%)
Aug 05, 2008 15.40 15.92 15.28 15.49 3,458,622 +0.24(+1.57%)
Aug 04, 2008 15.13 15.47 14.94 15.25 3,746,257 +0.15(+0.99%)
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.