Footlocker Inc (NY: FL )

44.80 USD +0.39 (+0.88%)
Streaming Delayed Price Updated: 11:16 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 47.66 47.68 45.42 45.64 3,178,291 -2.32(-4.84%)
Nov 29, 2021 49.72 49.81 47.75 47.96 2,164,365 -0.74(-1.52%)
Nov 26, 2021 47.75 49.08 47.37 48.70 1,498,337 -1.14(-2.29%)
Nov 24, 2021 49.76 50.34 49.22 49.84 2,673,261 -1.86(-3.60%)
Nov 23, 2021 51.92 52.94 51.16 51.70 2,429,487 -0.37(-0.71%)
Nov 22, 2021 51.01 52.49 50.00 52.07 3,353,592 +1.39(+2.74%)
Nov 19, 2021 53.46 53.87 49.02 50.68 10,909,301 -6.88(-11.95%)
Nov 18, 2021 56.44 57.66 56.04 57.56 4,113,278 +1.97(+3.54%)
Nov 17, 2021 56.36 56.36 54.98 55.59 1,818,968 -0.69(-1.23%)
Nov 16, 2021 55.38 56.51 54.91 56.28 1,352,498 +0.75(+1.35%)
Nov 15, 2021 55.89 56.30 55.14 55.53 1,545,827 +0.59(+1.07%)
Nov 12, 2021 54.04 55.18 54.01 54.94 1,325,901 +1.08(+2.01%)
Nov 11, 2021 54.10 54.94 53.81 53.86 1,032,994 -0.14(-0.26%)
Nov 10, 2021 54.44 54.00 1,507,550 -0.71(-1.30%)
Nov 09, 2021 53.39 54.98 53.18 54.71 1,991,483 +1.53(+2.88%)
Nov 08, 2021 52.87 53.58 52.54 53.18 1,176,321 +0.24(+0.45%)
Nov 05, 2021 53.00 53.92 52.52 52.94 1,384,971 +0.78(+1.50%)
Nov 04, 2021 51.87 52.76 51.25 52.16 1,537,896 +0.19(+0.37%)
Nov 03, 2021 48.11 52.09 47.97 51.97 3,250,021 +2.91(+5.93%)
Nov 02, 2021 48.80 50.46 48.75 49.06 1,257,574 +0.53(+1.09%)
Nov 01, 2021 48.04 49.25 49.03 48.53 1,649,234 +0.86(+1.80%)
Oct 29, 2021 47.41 48.01 47.18 47.67 1,061,202 +0.27(+0.57%)
Oct 28, 2021 47.17 47.53 46.99 47.40 735,916 +0.50(+1.07%)
Oct 27, 2021 48.11 48.12 46.87 46.90 1,011,272 -1.37(-2.84%)
Oct 26, 2021 49.86 48.27 1,299,654 -1.12(-2.27%)
Oct 25, 2021 48.56 49.50 48.16 49.39 1,264,485 +0.88(+1.81%)
Oct 22, 2021 48.82 48.88 48.27 48.51 903,153 -0.37(-0.76%)
Oct 21, 2021 47.86 48.99 47.85 48.88 1,045,184 +1.27(+2.67%)
Oct 20, 2021 47.71 48.33 47.38 47.61 957,898 -0.04(-0.08%)
Oct 19, 2021 47.94 48.37 47.29 47.65 1,027,428 +0.11(+0.23%)
Oct 18, 2021 47.34 47.67 46.67 47.54 1,342,747 -0.07(-0.15%)
Oct 15, 2021 48.00 48.53 47.50 47.61 1,440,460 +0.16(+0.34%)
Oct 14, 2021 47.19 47.74 47.15 47.45 1,487,751 +0.01(+0.02%)
Oct 13, 2021 47.00 48.05 46.38 47.44 1,826,840 +0.46(+0.98%)
Oct 12, 2021 46.93 47.53 46.74 46.98 1,250,038 +0.41(+0.88%)
Oct 11, 2021 47.49 47.91 46.53 46.57 1,349,996 -0.73(-1.54%)
Oct 08, 2021 47.54 48.18 47.16 47.30 1,279,088 -0.23(-0.48%)
Oct 07, 2021 46.68 48.49 46.68 47.53 2,670,812 +1.49(+3.24%)
Oct 06, 2021 45.03 46.26 44.91 46.04 2,211,068 +0.68(+1.50%)
Oct 05, 2021 45.36 46.72 45.07 45.36 2,975,643 -1.23(-2.64%)
Oct 04, 2021 46.67 47.78 46.37 46.59 2,603,080 -0.06(-0.13%)
Oct 01, 2021 45.92 47.63 45.35 46.65 3,527,419 +0.99(+2.17%)
Sep 30, 2021 47.52 47.52 45.61 45.66 3,459,953 -3.73(-7.55%)
Sep 29, 2021 49.38 50.04 48.95 49.39 1,137,034 +0.08(+0.16%)
Sep 28, 2021 49.12 50.00 48.50 49.31 1,459,472 -0.04(-0.08%)
Sep 27, 2021 48.62 49.78 48.38 49.35 2,362,375 +1.12(+2.32%)
Sep 24, 2021 49.50 50.00 47.82 48.23 4,471,341 -3.72(-7.16%)
Sep 23, 2021 51.19 52.69 50.94 51.95 2,894,966 +1.37(+2.71%)
Sep 22, 2021 50.03 51.05 49.84 50.58 1,670,493 +0.78(+1.57%)
Sep 21, 2021 50.31 50.69 49.02 49.80 1,819,281 -0.16(-0.32%)
Sep 20, 2021 48.50 50.07 47.94 49.96 1,806,869 +0.33(+0.66%)
Sep 17, 2021 49.25 50.71 48.99 49.63 4,868,466 +0.28(+0.57%)
Sep 16, 2021 49.82 50.76 49.32 49.35 1,636,372 -0.41(-0.82%)
Sep 15, 2021 49.72 50.57 48.86 49.76 2,071,826 +0.01(+0.02%)
Sep 14, 2021 50.63 50.80 49.22 49.75 2,331,508 -0.71(-1.41%)
Sep 13, 2021 52.17 52.31 50.34 50.46 2,632,345 -1.74(-3.33%)
Sep 10, 2021 53.56 54.13 52.15 52.20 1,609,194 -1.48(-2.76%)
Sep 09, 2021 52.98 53.94 52.38 53.68 1,629,160 +0.71(+1.34%)
Sep 08, 2021 53.48 54.03 52.50 52.97 2,052,188 -0.51(-0.95%)
Sep 07, 2021 57.43 57.43 53.45 53.48 2,632,588 -3.70(-6.47%)
Sep 03, 2021 57.56 57.56 56.55 57.18 1,183,524 -0.49(-0.85%)
Sep 02, 2021 56.93 58.19 56.73 57.67 1,504,749 +0.54(+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.