Footlocker Inc (NY: FL )

39.80 +0.12 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 45.37 45.39 43.24 43.45 3,338,770 -2.21(-4.84%)
Nov 29, 2021 47.33 47.42 45.45 45.65 2,273,649 -0.70(-1.52%)
Nov 26, 2021 45.45 46.72 45.09 46.36 1,573,991 -1.09(-2.29%)
Nov 24, 2021 47.37 47.92 46.85 47.44 2,808,240 -1.77(-3.60%)
Nov 23, 2021 49.42 50.40 48.70 49.22 2,552,157 -0.35(-0.71%)
Nov 22, 2021 48.56 49.97 47.60 49.57 3,522,923 +1.32(+2.74%)
Nov 19, 2021 50.89 51.28 46.66 48.24 11,460,139 -6.55(-11.95%)
Nov 18, 2021 53.73 54.89 53.35 54.79 4,320,967 +1.88(+3.54%)
Nov 17, 2021 53.65 53.65 52.34 52.92 1,910,812 -0.66(-1.23%)
Nov 16, 2021 52.72 53.79 52.27 53.57 1,420,789 +0.71(+1.35%)
Nov 15, 2021 53.20 53.59 52.49 52.86 1,623,879 +0.56(+1.07%)
Nov 12, 2021 51.44 52.53 51.41 52.30 1,392,849 +1.03(+2.01%)
Nov 11, 2021 51.50 52.30 51.22 51.27 1,085,152 -0.13(-0.26%)
Nov 10, 2021 51.82 51.40 1,583,670 -0.68(-1.30%)
Nov 09, 2021 50.82 52.34 50.62 52.08 2,092,038 +1.46(+2.88%)
Nov 08, 2021 50.33 51.01 50.01 50.62 1,235,716 +0.23(+0.45%)
Nov 05, 2021 50.45 51.33 50.00 50.40 1,454,901 +0.74(+1.50%)
Nov 04, 2021 49.38 50.22 48.79 49.65 1,615,548 +0.18(+0.37%)
Nov 03, 2021 45.80 49.61 45.66 49.47 3,414,122 +2.77(+5.93%)
Nov 02, 2021 46.45 48.03 46.41 46.70 1,321,072 +0.50(+1.09%)
Nov 01, 2021 45.73 46.88 46.67 46.20 1,732,507 +0.82(+1.80%)
Oct 29, 2021 45.13 45.70 44.91 45.38 1,114,784 +0.26(+0.57%)
Oct 28, 2021 44.90 45.25 44.73 45.12 773,074 +0.48(+1.07%)
Oct 27, 2021 45.80 45.80 44.62 44.65 1,062,333 -1.30(-2.84%)
Oct 26, 2021 47.46 45.95 1,365,276 -1.07(-2.27%)
Oct 25, 2021 46.23 47.12 45.85 47.02 1,328,332 +0.84(+1.81%)
Oct 22, 2021 46.47 46.53 45.95 46.18 948,755 -0.35(-0.76%)
Oct 21, 2021 45.56 46.64 45.55 46.53 1,097,958 +1.21(+2.67%)
Oct 20, 2021 45.42 46.00 45.10 45.32 1,006,264 -0.04(-0.08%)
Oct 19, 2021 45.64 46.05 45.02 45.36 1,079,305 +0.10(+0.23%)
Oct 18, 2021 45.06 45.38 44.43 45.26 1,410,545 -0.07(-0.15%)
Oct 15, 2021 45.69 46.20 45.22 45.32 1,513,192 +0.15(+0.34%)
Oct 14, 2021 44.92 45.44 44.88 45.17 1,562,871 +0.30(+0.66%)
Oct 13, 2021 44.46 45.45 43.88 44.87 1,931,294 +0.44(+0.98%)
Oct 12, 2021 44.39 44.96 44.21 44.44 1,321,512 +0.39(+0.88%)
Oct 11, 2021 44.92 45.32 44.01 44.05 1,427,185 -0.69(-1.54%)
Oct 08, 2021 44.97 45.57 44.61 44.74 1,352,223 -0.22(-0.48%)
Oct 07, 2021 44.16 45.87 44.16 44.96 2,823,523 +1.41(+3.24%)
Oct 06, 2021 42.59 43.75 42.48 43.55 2,337,491 +0.64(+1.50%)
Oct 05, 2021 42.91 44.19 42.63 42.91 3,145,783 -1.16(-2.64%)
Oct 04, 2021 44.15 45.19 43.86 44.07 2,751,918 -0.06(-0.13%)
Oct 01, 2021 43.44 45.05 42.90 44.13 3,729,108 +0.94(+2.17%)
Sep 30, 2021 44.95 44.95 43.14 43.19 3,657,785 -3.53(-7.55%)
Sep 29, 2021 46.71 47.33 46.30 46.72 1,202,047 +0.08(+0.16%)
Sep 28, 2021 46.46 47.30 45.88 46.64 1,542,921 -0.04(-0.08%)
Sep 27, 2021 45.99 47.08 45.76 46.68 2,497,450 +1.06(+2.32%)
Sep 24, 2021 46.82 47.30 45.23 45.62 4,727,002 -3.52(-7.16%)
Sep 23, 2021 48.42 49.84 48.18 49.14 3,060,493 +1.30(+2.71%)
Sep 22, 2021 47.32 48.29 47.14 47.84 1,766,008 +0.74(+1.57%)
Sep 21, 2021 47.59 47.95 46.37 47.11 1,923,303 -0.15(-0.32%)
Sep 20, 2021 45.88 47.36 45.35 47.26 1,910,181 +0.31(+0.66%)
Sep 17, 2021 46.59 47.97 46.34 46.95 5,146,834 +0.26(+0.57%)
Sep 16, 2021 47.13 48.01 46.65 46.68 1,729,936 -0.39(-0.82%)
Sep 15, 2021 47.03 47.83 46.22 47.07 2,190,288 +0.01(+0.02%)
Sep 14, 2021 47.89 48.05 46.56 47.06 2,464,818 -0.67(-1.41%)
Sep 13, 2021 49.35 49.49 47.62 47.73 2,782,856 -1.65(-3.33%)
Sep 10, 2021 50.66 51.20 49.33 49.38 1,701,204 -1.40(-2.76%)
Sep 09, 2021 50.11 51.02 49.55 50.78 1,722,311 +0.67(+1.34%)
Sep 08, 2021 50.59 51.11 49.66 50.11 2,169,527 -0.48(-0.95%)
Sep 07, 2021 54.32 54.32 50.56 50.59 2,783,113 -3.50(-6.47%)
Sep 03, 2021 54.45 54.45 53.49 54.09 1,251,195 -0.46(-0.85%)
Sep 02, 2021 53.85 55.04 53.66 54.55 1,590,787 +0.51(+0.95%)
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.