Footlocker Inc (NY: FL )

45.13 -0.94 (-2.04%)
Streaming Delayed Price Updated: 10:54 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 35.56 37.62 35.43 36.30 18,671,850 +0.21(+0.59%)
Nov 29, 2017 34.29 36.69 34.28 36.09 8,953,740 +1.81(+5.29%)
Nov 28, 2017 33.49 34.45 32.77 34.28 5,362,097 +0.89(+2.66%)
Nov 27, 2017 34.19 34.67 33.02 33.39 6,678,599 -0.59(-1.75%)
Nov 24, 2017 34.50 34.56 33.89 33.98 2,223,953 -0.37(-1.09%)
Nov 22, 2017 34.45 34.73 34.16 34.35 3,549,114 -0.13(-0.37%)
Nov 21, 2017 34.36 35.02 34.01 34.48 6,855,727 +0.00(+0.00%)
Nov 20, 2017 34.59 35.41 33.47 34.48 13,038,321 -0.11(-0.32%)
Nov 17, 2017 35.02 35.36 32.42 34.59 36,089,824 +7.60(+28.16%)
Nov 16, 2017 26.54 27.34 26.27 26.99 7,425,168 +0.55(+2.08%)
Nov 15, 2017 25.20 26.80 25.04 26.44 5,865,347 +1.02(+4.00%)
Nov 14, 2017 24.63 25.43 24.30 25.42 4,595,121 +0.31(+1.21%)
Nov 13, 2017 25.71 25.86 24.75 25.12 4,266,468 -0.59(-2.31%)
Nov 10, 2017 25.92 26.69 25.49 25.71 4,468,607 -0.23(-0.88%)
Nov 09, 2017 25.19 26.58 25.12 25.94 5,766,747 +0.62(+2.44%)
Nov 08, 2017 24.63 25.40 24.08 25.32 3,555,086 +0.54(+2.19%)
Nov 07, 2017 25.09 25.13 24.45 24.78 3,821,358 -0.35(-1.38%)
Nov 06, 2017 25.24 25.59 25.06 25.13 3,233,082 -0.17(-0.67%)
Nov 03, 2017 25.34 25.47 24.78 25.30 2,956,790 -0.14(-0.53%)
Nov 02, 2017 25.29 25.78 25.21 25.43 3,480,013 +0.08(+0.33%)
Nov 01, 2017 25.58 26.18 25.17 25.35 3,540,431 -0.14(-0.57%)
Oct 31, 2017 25.59 25.70 25.17 25.49 4,473,433 -0.42(-1.63%)
Oct 30, 2017 26.56 26.64 25.79 25.91 3,242,186 -0.82(-3.07%)
Oct 27, 2017 27.53 27.75 26.71 26.74 5,528,471 -1.29(-4.60%)
Oct 26, 2017 26.63 28.14 26.55 28.02 6,547,311 +1.51(+5.69%)
Oct 25, 2017 26.27 27.20 25.33 26.52 7,606,690 +0.14(+0.51%)
Oct 24, 2017 27.04 27.09 26.35 26.38 2,948,848 -0.42(-1.55%)
Oct 23, 2017 26.06 27.03 25.76 26.80 4,249,309 +0.29(+1.09%)
Oct 20, 2017 26.53 26.83 26.20 26.51 3,143,210 +0.25(+0.94%)
Oct 19, 2017 26.21 26.53 26.04 26.26 2,822,852 -0.16(-0.61%)
Oct 18, 2017 26.44 27.05 26.32 26.42 4,290,873 +0.14(+0.52%)
Oct 17, 2017 26.24 26.43 25.91 26.29 3,448,355 +0.06(+0.23%)
Oct 16, 2017 26.80 27.02 26.19 26.23 3,577,704 -0.59(-2.21%)
Oct 13, 2017 26.80 27.49 26.62 26.82 3,346,239 +0.19(+0.70%)
Oct 12, 2017 27.66 27.70 26.59 26.63 4,834,647 -1.01(-3.65%)
Oct 11, 2017 28.21 28.31 27.52 27.64 4,662,857 -0.56(-1.99%)
Oct 10, 2017 28.10 28.47 28.02 28.21 2,856,032 +0.18(+0.63%)
Oct 09, 2017 28.89 29.02 27.96 28.03 2,108,845 -0.86(-2.96%)
Oct 06, 2017 28.74 29.21 28.68 28.89 3,311,300 +0.03(+0.09%)
Oct 05, 2017 28.39 29.09 28.18 28.86 3,110,093 +0.44(+1.57%)
Oct 04, 2017 28.84 29.04 28.37 28.42 2,908,203 -0.44(-1.54%)
Oct 03, 2017 29.20 29.45 28.57 28.86 4,194,965 -0.31(-1.06%)
Oct 02, 2017 29.53 29.53 28.64 29.17 5,028,443 -0.39(-1.33%)
Sep 29, 2017 29.26 29.62 29.04 29.57 3,322,370 +0.30(+1.03%)
Sep 28, 2017 29.45 29.65 28.82 29.26 2,750,652 -0.18(-0.60%)
Sep 27, 2017 29.14 29.54 28.78 29.44 2,842,549 -0.04(-0.14%)
Sep 26, 2017 29.26 29.56 28.73 29.48 3,313,084 +0.39(+1.33%)
Sep 25, 2017 28.26 29.29 28.23 29.10 5,119,172 +0.89(+3.15%)
Sep 22, 2017 28.25 28.69 27.91 28.21 6,582,427 -0.08(-0.30%)
Sep 21, 2017 29.11 29.15 28.27 28.29 4,979,328 -0.73(-2.52%)
Sep 20, 2017 29.29 29.51 28.81 29.02 5,215,547 -0.40(-1.37%)
Sep 19, 2017 30.44 30.50 29.28 29.42 4,231,778 -1.02(-3.34%)
Sep 18, 2017 31.07 31.19 30.25 30.44 3,365,260 -0.56(-1.81%)
Sep 15, 2017 30.65 31.10 30.53 31.00 4,738,233 +0.26(+0.85%)
Sep 14, 2017 30.36 30.84 29.75 30.74 5,558,871 +0.44(+1.44%)
Sep 13, 2017 30.01 30.43 29.96 30.30 5,631,828 +0.34(+1.12%)
Sep 12, 2017 29.53 30.25 29.27 29.97 4,117,798 +0.60(+2.03%)
Sep 11, 2017 30.06 30.25 29.32 29.37 4,701,106 -0.62(-2.07%)
Sep 08, 2017 30.30 30.46 29.64 29.99 2,849,572 -0.36(-1.19%)
Sep 07, 2017 30.83 30.93 30.24 30.35 3,986,696 -0.45(-1.47%)
Sep 06, 2017 30.53 30.94 30.16 30.81 7,377,835 +0.31(+1.02%)
Sep 05, 2017 30.14 30.59 29.80 30.50 6,623,430 -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.