Footlocker Inc (NY: FL )

61.17 USD +1.08 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 41.96 44.39 41.81 42.84 15,823,088 +0.25(+0.59%)
Nov 29, 2017 40.46 43.29 40.45 42.59 7,587,669 +2.14(+5.29%)
Nov 28, 2017 39.52 40.65 38.67 40.45 4,544,003 +1.05(+2.66%)
Nov 27, 2017 40.34 40.91 38.96 39.40 5,659,646 -0.70(-1.75%)
Nov 24, 2017 40.71 40.78 39.99 40.10 1,884,645 -0.44(-1.09%)
Nov 22, 2017 40.65 40.98 40.31 40.54 3,007,626 -0.15(-0.37%)
Nov 21, 2017 40.55 41.33 40.13 40.69 5,809,750 +0.00(+0.00%)
Nov 20, 2017 40.82 41.78 39.50 40.69 11,049,066 -0.13(-0.32%)
Nov 17, 2017 41.33 41.73 38.26 40.82 30,583,604 +8.97(+28.16%)
Nov 16, 2017 31.32 32.26 31.00 31.85 6,292,311 +0.65(+2.08%)
Nov 15, 2017 29.74 31.63 29.55 31.20 4,970,472 +1.20(+4.00%)
Nov 14, 2017 29.06 30.01 28.68 30.00 3,894,044 +0.36(+1.21%)
Nov 13, 2017 30.34 30.52 29.21 29.64 3,615,534 -0.70(-2.31%)
Nov 10, 2017 30.59 31.50 30.08 30.34 3,786,832 -0.27(-0.88%)
Nov 09, 2017 29.73 31.37 29.64 30.61 4,886,915 +0.73(+2.44%)
Nov 08, 2017 29.07 29.97 28.42 29.88 3,012,687 +0.64(+2.19%)
Nov 07, 2017 29.61 29.65 28.85 29.24 3,238,334 -0.41(-1.38%)
Nov 06, 2017 29.78 30.20 29.57 29.65 2,739,811 -0.20(-0.67%)
Nov 03, 2017 29.90 30.05 29.24 29.85 2,505,673 -0.16(-0.53%)
Nov 02, 2017 29.84 30.42 29.75 30.01 2,949,068 +0.10(+0.33%)
Nov 01, 2017 30.19 30.89 29.70 29.91 3,000,268 -0.17(-0.57%)
Oct 31, 2017 30.20 30.33 29.70 30.08 3,790,922 -0.50(-1.64%)
Oct 30, 2017 31.34 31.43 30.43 30.58 2,747,526 -0.97(-3.07%)
Oct 27, 2017 32.49 32.75 31.52 31.55 4,684,993 -1.52(-4.60%)
Oct 26, 2017 31.42 33.21 31.33 33.07 5,548,389 +1.78(+5.69%)
Oct 25, 2017 31.00 32.10 29.89 31.29 6,446,138 +0.16(+0.51%)
Oct 24, 2017 31.91 31.97 31.09 31.13 2,498,943 -0.49(-1.55%)
Oct 23, 2017 30.75 31.90 30.40 31.62 3,600,993 +0.34(+1.09%)
Oct 20, 2017 31.31 31.67 30.92 31.28 2,663,651 +0.29(+0.94%)
Oct 19, 2017 30.93 31.31 30.73 30.99 2,392,170 -0.19(-0.61%)
Oct 18, 2017 31.20 31.92 31.05 31.18 3,636,215 +0.16(+0.52%)
Oct 17, 2017 30.97 31.19 30.58 31.02 2,922,240 +0.07(+0.23%)
Oct 16, 2017 31.63 31.88 30.91 30.95 3,031,854 -0.70(-2.21%)
Oct 13, 2017 31.62 32.44 31.41 31.65 2,835,704 +0.22(+0.70%)
Oct 12, 2017 32.64 32.69 31.38 31.43 4,097,026 -1.50(-4.56%)
Oct 11, 2017 33.60 33.72 32.78 32.93 3,914,247 -0.67(-1.99%)
Oct 10, 2017 33.47 33.91 33.38 33.60 2,397,503 +0.21(+0.63%)
Oct 09, 2017 34.41 34.57 33.31 33.39 1,770,275 -1.02(-2.96%)
Oct 06, 2017 34.24 34.80 34.16 34.41 2,779,679 +0.03(+0.09%)
Oct 05, 2017 33.82 34.65 33.57 34.38 2,610,775 +0.53(+1.57%)
Oct 04, 2017 34.35 34.59 33.79 33.85 2,441,298 -0.53(-1.54%)
Oct 03, 2017 34.78 35.08 34.04 34.38 3,521,474 -0.37(-1.06%)
Oct 02, 2017 35.18 35.18 34.12 34.75 4,221,139 -0.47(-1.33%)
Sep 29, 2017 34.86 35.28 34.59 35.22 2,788,972 +0.36(+1.03%)
Sep 28, 2017 35.08 35.32 34.33 34.86 2,309,042 -0.21(-0.60%)
Sep 27, 2017 34.71 35.19 34.28 35.07 2,386,185 -0.05(-0.14%)
Sep 26, 2017 34.86 35.21 34.23 35.12 2,781,177 +0.46(+1.33%)
Sep 25, 2017 33.67 34.89 33.63 34.66 4,297,301 +1.06(+3.15%)
Sep 22, 2017 33.65 34.18 33.25 33.60 5,525,634 -0.10(-0.30%)
Sep 21, 2017 34.68 34.73 33.68 33.70 4,179,909 -0.87(-2.52%)
Sep 20, 2017 34.89 35.15 34.32 34.57 4,378,204 -0.48(-1.37%)
Sep 19, 2017 36.26 36.33 34.88 35.05 3,552,376 -1.21(-3.34%)
Sep 18, 2017 37.01 37.15 36.03 36.26 2,824,976 -0.67(-1.81%)
Sep 15, 2017 36.51 37.05 36.37 36.93 3,977,521 +0.31(+0.85%)
Sep 14, 2017 36.17 36.74 35.44 36.62 4,666,408 +0.52(+1.44%)
Sep 13, 2017 35.75 36.25 35.69 36.10 4,727,652 +0.40(+1.12%)
Sep 12, 2017 35.18 36.03 34.87 35.70 3,456,696 +0.71(+2.03%)
Sep 11, 2017 35.81 36.03 34.93 34.99 3,946,355 -0.74(-2.07%)
Sep 08, 2017 36.10 36.29 35.31 35.73 2,392,080 -0.43(-1.19%)
Sep 07, 2017 36.73 36.85 36.02 36.16 3,346,642 -0.54(-1.47%)
Sep 06, 2017 36.37 36.86 35.93 36.70 6,193,341 +0.37(+1.02%)
Sep 05, 2017 35.91 36.44 35.49 36.33 5,560,054 -0.01(-0.03%)
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.