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 (%)
Oct 31, 2019 39.89 39.89 38.86 39.08 1,729,157 -0.40(-1.00%)
Oct 30, 2019 39.79 39.88 39.21 39.47 1,248,734 -0.26(-0.66%)
Oct 29, 2019 39.90 40.42 39.67 39.73 1,226,545 -0.09(-0.23%)
Oct 28, 2019 40.10 40.42 39.63 39.82 1,804,988 +0.00(+0.00%)
Oct 25, 2019 39.28 40.42 38.99 39.82 1,238,100 +0.20(+0.50%)
Oct 24, 2019 40.55 40.65 39.35 39.63 1,869,103 -0.81(-2.00%)
Oct 23, 2019 40.46 40.70 39.88 40.43 1,891,880 +0.05(+0.13%)
Oct 22, 2019 40.42 40.59 39.46 40.38 2,093,271 -0.19(-0.46%)
Oct 21, 2019 40.39 40.82 39.96 40.57 2,401,344 +0.69(+1.73%)
Oct 18, 2019 39.26 39.97 38.73 39.88 2,820,463 +0.20(+0.50%)
Oct 17, 2019 39.47 40.21 38.82 39.68 3,505,162 +0.48(+1.24%)
Oct 16, 2019 39.20 39.60 38.70 39.20 1,889,904 +0.05(+0.14%)
Oct 15, 2019 38.46 39.38 38.41 39.14 2,621,171 +0.95(+2.49%)
Oct 14, 2019 38.29 38.42 37.66 38.19 2,075,542 -0.06(-0.16%)
Oct 11, 2019 37.92 38.56 37.81 38.25 2,076,714 +0.86(+2.31%)
Oct 10, 2019 37.04 37.66 36.99 37.39 1,735,953 +0.46(+1.25%)
Oct 09, 2019 36.71 37.11 36.26 36.92 1,760,229 +0.55(+1.52%)
Oct 08, 2019 36.29 36.86 35.74 36.37 1,634,153 -0.52(-1.40%)
Oct 07, 2019 36.84 37.17 36.60 36.89 1,405,144 -0.17(-0.46%)
Oct 04, 2019 36.97 37.26 36.38 37.06 1,584,461 +0.15(+0.41%)
Oct 03, 2019 36.77 37.07 35.65 36.91 1,876,035 +0.06(+0.17%)
Oct 02, 2019 37.19 37.43 36.49 36.84 2,867,088 -0.47(-1.26%)
Oct 01, 2019 38.55 39.05 37.19 37.32 2,530,457 -1.11(-2.90%)
Sep 30, 2019 37.57 38.48 37.49 38.43 3,012,499 +1.02(+2.74%)
Sep 27, 2019 36.79 37.68 36.54 37.41 2,877,368 +0.68(+1.84%)
Sep 26, 2019 36.36 36.79 35.59 36.73 2,949,379 +0.30(+0.83%)
Sep 25, 2019 35.84 36.96 35.70 36.43 3,227,160 +1.00(+2.81%)
Sep 24, 2019 36.05 36.45 35.29 35.43 2,757,351 -0.44(-1.22%)
Sep 23, 2019 35.32 36.05 35.26 35.87 2,710,588 +0.45(+1.26%)
Sep 20, 2019 36.45 36.97 35.42 35.42 4,423,869 -0.83(-2.28%)
Sep 19, 2019 36.15 36.35 35.86 36.25 2,050,701 +0.21(+0.59%)
Sep 18, 2019 35.79 36.10 35.47 36.03 1,822,914 +0.20(+0.57%)
Sep 17, 2019 35.66 36.01 35.09 35.83 2,079,557 +0.20(+0.57%)
Sep 16, 2019 35.70 36.23 35.46 35.62 2,539,545 -0.27(-0.74%)
Sep 13, 2019 36.74 36.81 35.69 35.89 3,364,566 -0.19(-0.52%)
Sep 12, 2019 36.53 36.96 35.70 36.08 3,104,333 -0.75(-2.03%)
Sep 11, 2019 37.49 37.65 36.42 36.83 2,948,706 -0.77(-2.06%)
Sep 10, 2019 36.55 37.83 36.51 37.60 4,109,097 +1.13(+3.10%)
Sep 09, 2019 35.15 36.64 35.05 36.47 4,352,738 +1.39(+3.96%)
Sep 06, 2019 35.95 36.37 34.99 35.08 3,957,335 -0.70(-1.97%)
Sep 05, 2019 34.57 35.97 34.56 35.79 4,411,695 +1.59(+4.66%)
Sep 04, 2019 32.86 34.34 32.76 34.19 4,685,237 +1.68(+5.18%)
Sep 03, 2019 31.97 32.60 30.98 32.51 4,936,336 +0.28(+0.88%)
Aug 30, 2019 32.13 32.93 32.03 32.22 4,114,569 +0.31(+0.98%)
Aug 29, 2019 32.18 32.46 31.84 31.91 4,810,037 +0.10(+0.31%)
Aug 28, 2019 31.24 32.01 30.94 31.81 3,443,296 +0.37(+1.16%)
Aug 27, 2019 32.05 32.05 31.28 31.45 4,034,491 -0.33(-1.04%)
Aug 26, 2019 30.15 31.80 29.49 31.78 9,387,583 +1.50(+4.97%)
Aug 23, 2019 32.95 33.97 30.05 30.27 26,443,036 -7.06(-18.91%)
Aug 22, 2019 36.03 37.45 35.70 37.33 5,848,476 +1.93(+5.46%)
Aug 21, 2019 35.38 35.85 35.10 35.40 3,003,902 +0.49(+1.40%)
Aug 20, 2019 35.04 35.37 34.78 34.91 2,885,178 -0.32(-0.91%)
Aug 19, 2019 34.99 35.75 34.99 35.23 4,314,942 +0.69(+1.98%)
Aug 16, 2019 33.24 34.81 33.24 34.55 3,139,835 +1.58(+4.81%)
Aug 15, 2019 34.01 34.08 32.78 32.96 3,691,423 -0.84(-2.48%)
Aug 14, 2019 34.53 34.70 33.77 33.80 4,109,141 -1.91(-5.34%)
Aug 13, 2019 34.77 36.51 34.52 35.70 2,465,586 +0.77(+2.19%)
Aug 12, 2019 36.07 36.10 34.81 34.94 2,942,413 -1.50(-4.11%)
Aug 09, 2019 35.95 36.57 35.74 36.44 3,486,871 +0.35(+0.96%)
Aug 08, 2019 36.42 36.89 35.87 36.09 32,607,948 +0.15(+0.42%)
Aug 07, 2019 35.02 35.95 34.73 35.94 3,763,931 +0.42(+1.18%)
Aug 06, 2019 34.50 35.59 34.50 35.52 3,807,304 +1.18(+3.45%)
Aug 05, 2019 34.37 34.48 33.35 34.33 3,638,687 -0.71(-2.03%)
Aug 02, 2019 34.68 35.66 34.64 35.05 4,707,113 +0.02(+0.05%)
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.