Footlocker Inc (NY: FL )

40.04 +0.87 (+2.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.85 25.96 25.42 25.75 4,428,609 -0.43(-1.64%)
Oct 30, 2017 26.83 26.91 26.05 26.18 3,209,699 -0.83(-3.07%)
Oct 27, 2017 27.81 28.03 26.98 27.01 5,473,075 -1.30(-4.60%)
Oct 26, 2017 26.90 28.43 26.82 28.31 6,481,707 +1.52(+5.69%)
Oct 25, 2017 26.54 27.48 25.59 26.78 7,530,470 +0.14(+0.51%)
Oct 24, 2017 27.32 27.37 26.61 26.65 2,919,301 -0.42(-1.55%)
Oct 23, 2017 26.32 27.31 26.02 27.07 4,206,731 +0.29(+1.09%)
Oct 20, 2017 26.80 27.11 26.47 26.78 3,111,715 +0.25(+0.94%)
Oct 19, 2017 26.48 26.80 26.31 26.53 2,794,567 -0.16(-0.61%)
Oct 18, 2017 26.71 27.32 26.58 26.69 4,247,878 +0.14(+0.52%)
Oct 17, 2017 26.51 26.70 26.18 26.55 3,413,802 +0.06(+0.23%)
Oct 16, 2017 27.08 27.29 26.46 26.49 3,541,855 -0.60(-2.21%)
Oct 13, 2017 27.07 27.77 26.89 27.09 3,312,710 +0.19(+0.70%)
Oct 12, 2017 27.94 27.98 26.86 26.90 4,786,204 -1.02(-3.65%)
Oct 11, 2017 28.49 28.59 27.80 27.92 4,616,136 -0.57(-1.99%)
Oct 10, 2017 28.38 28.75 28.30 28.49 2,827,414 +0.18(+0.63%)
Oct 09, 2017 29.18 29.31 28.25 28.31 2,087,714 -0.86(-2.96%)
Oct 06, 2017 29.03 29.51 28.97 29.18 3,278,121 +0.03(+0.09%)
Oct 05, 2017 28.68 29.38 28.47 29.15 3,078,929 +0.45(+1.57%)
Oct 04, 2017 29.13 29.33 28.65 28.70 2,879,062 -0.45(-1.54%)
Oct 03, 2017 29.49 29.75 28.86 29.15 4,152,932 -0.31(-1.06%)
Oct 02, 2017 29.83 29.83 28.93 29.47 4,978,058 -0.40(-1.33%)
Sep 29, 2017 29.56 29.92 29.33 29.86 3,289,080 +0.31(+1.03%)
Sep 28, 2017 29.75 29.95 29.11 29.56 2,723,091 -0.18(-0.60%)
Sep 27, 2017 29.43 29.84 29.07 29.74 2,814,067 -0.04(-0.14%)
Sep 26, 2017 29.56 29.86 29.03 29.78 3,279,887 +0.39(+1.33%)
Sep 25, 2017 28.55 29.58 28.52 29.39 5,067,877 +0.90(+3.15%)
Sep 22, 2017 28.53 28.98 28.19 28.49 6,516,471 -0.08(-0.30%)
Sep 21, 2017 29.41 29.45 28.56 28.58 4,929,435 -0.74(-2.52%)
Sep 20, 2017 29.58 29.81 29.10 29.31 5,163,288 -0.41(-1.37%)
Sep 19, 2017 30.75 30.81 29.58 29.72 4,189,375 -1.03(-3.34%)
Sep 18, 2017 31.38 31.50 30.55 30.75 3,331,540 -0.57(-1.81%)
Sep 15, 2017 30.96 31.42 30.84 31.31 4,690,756 +0.26(+0.85%)
Sep 14, 2017 30.67 31.15 30.05 31.05 5,503,171 +0.44(+1.44%)
Sep 13, 2017 30.31 30.74 30.26 30.61 5,575,397 +0.34(+1.12%)
Sep 12, 2017 29.83 30.55 29.57 30.27 4,076,538 +0.60(+2.03%)
Sep 11, 2017 30.36 30.55 29.62 29.67 4,654,001 -0.63(-2.07%)
Sep 08, 2017 30.61 30.77 29.94 30.30 2,821,019 -0.36(-1.19%)
Sep 07, 2017 31.15 31.25 30.54 30.66 3,946,749 -0.46(-1.47%)
Sep 06, 2017 30.84 31.26 30.47 31.12 7,303,908 +0.31(+1.02%)
Sep 05, 2017 30.45 30.90 30.10 30.81 6,557,063 -0.01(-0.03%)
Sep 01, 2017 30.09 30.90 29.99 30.81 4,771,759 +0.94(+3.15%)
Aug 31, 2017 29.92 30.27 29.61 29.87 5,662,669 -0.01(-0.03%)
Aug 30, 2017 29.99 30.03 29.58 29.88 4,642,053 +0.07(+0.23%)
Aug 29, 2017 29.55 30.03 29.21 29.81 5,506,166 -0.46(-1.51%)
Aug 28, 2017 30.46 30.46 29.72 30.27 4,432,890 -0.15(-0.50%)
Aug 25, 2017 29.53 30.53 29.51 30.42 6,140,522 +0.94(+3.19%)
Aug 24, 2017 30.19 30.76 29.45 29.48 9,064,430 -0.41(-1.36%)
Aug 23, 2017 28.01 29.96 27.97 29.89 10,177,231 +1.76(+6.24%)
Aug 22, 2017 27.07 28.22 26.76 28.13 12,394,360 +1.15(+4.27%)
Aug 21, 2017 28.83 28.89 26.90 26.98 27,233,354 -2.17(-7.45%)
Aug 18, 2017 30.99 31.20 29.08 29.15 42,710,848 -11.29(-27.92%)
Aug 17, 2017 40.99 41.83 40.38 40.45 6,526,547 -0.74(-1.79%)
Aug 16, 2017 40.38 41.61 40.32 41.18 6,586,031 +1.22(+3.06%)
Aug 15, 2017 39.98 40.74 39.34 39.96 7,355,150 -1.86(-4.44%)
Aug 14, 2017 41.94 42.20 41.50 41.82 3,373,038 +0.02(+0.04%)
Aug 11, 2017 41.21 42.43 41.08 41.80 3,001,741 +0.18(+0.43%)
Aug 10, 2017 41.70 41.96 40.85 41.63 3,623,722 -0.60(-1.43%)
Aug 09, 2017 42.12 42.61 41.65 42.23 2,967,485 -0.20(-0.48%)
Aug 08, 2017 42.82 43.49 42.36 42.43 5,959,752 +1.02(+2.46%)
Aug 07, 2017 41.42 41.54 40.59 41.41 4,439,493 -0.14(-0.33%)
Aug 04, 2017 41.25 41.81 41.11 41.55 3,305,052 +0.38(+0.93%)
Aug 03, 2017 40.46 41.55 40.30 41.17 5,039,982 +0.76(+1.89%)
Aug 02, 2017 39.72 40.68 39.68 40.40 4,793,456 +0.66(+1.66%)
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.