Footlocker Inc (NY: FL )

43.98 +0.68 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 44.91 44.93 42.80 43.01 3,372,564 -2.19(-4.84%)
Nov 29, 2021 46.86 46.94 45.00 45.20 2,296,661 -0.70(-1.52%)
Nov 26, 2021 45.00 46.25 44.64 45.89 1,589,922 -1.07(-2.29%)
Nov 24, 2021 46.89 47.44 46.38 46.97 2,836,664 -1.75(-3.60%)
Nov 23, 2021 48.93 49.89 48.21 48.72 2,577,989 -0.35(-0.71%)
Nov 22, 2021 48.07 49.47 47.12 49.07 3,558,580 +1.31(+2.74%)
Nov 19, 2021 50.38 50.77 46.20 47.76 11,576,132 -6.48(-11.95%)
Nov 18, 2021 53.19 54.34 52.81 54.24 4,364,702 +1.86(+3.54%)
Nov 17, 2021 53.11 53.11 51.81 52.39 1,930,152 -0.65(-1.23%)
Nov 16, 2021 52.19 53.25 51.75 53.04 1,435,169 +0.71(+1.35%)
Nov 15, 2021 52.67 53.06 51.96 52.33 1,640,315 +0.56(+1.07%)
Nov 12, 2021 50.93 52.00 50.90 51.78 1,406,946 +1.02(+2.01%)
Nov 11, 2021 50.98 51.78 50.71 50.76 1,096,135 -0.13(-0.26%)
Nov 10, 2021 51.30 50.89 1,599,699 -0.67(-1.30%)
Nov 09, 2021 50.31 51.81 50.12 51.56 2,113,212 +1.44(+2.88%)
Nov 08, 2021 49.82 50.50 49.51 50.12 1,248,223 +0.23(+0.45%)
Nov 05, 2021 49.95 50.81 49.49 49.89 1,469,627 +0.73(+1.50%)
Nov 04, 2021 48.88 49.72 48.30 49.16 1,631,899 +0.18(+0.37%)
Nov 03, 2021 45.34 49.11 45.21 48.98 3,448,678 +2.74(+5.93%)
Nov 02, 2021 45.99 47.55 45.94 46.23 1,334,443 +0.50(+1.09%)
Nov 01, 2021 45.27 46.41 46.21 45.73 1,750,043 +0.81(+1.80%)
Oct 29, 2021 44.68 45.24 44.46 44.92 1,126,068 +0.25(+0.57%)
Oct 28, 2021 44.45 44.79 44.28 44.67 780,898 +0.47(+1.07%)
Oct 27, 2021 45.34 45.34 44.17 44.20 1,073,086 -1.29(-2.84%)
Oct 26, 2021 46.99 45.49 1,379,095 -1.06(-2.27%)
Oct 25, 2021 45.76 46.65 45.39 46.54 1,341,776 +0.83(+1.81%)
Oct 22, 2021 46.01 46.06 45.49 45.72 958,358 -0.35(-0.76%)
Oct 21, 2021 45.10 46.17 45.09 46.06 1,109,070 +1.20(+2.67%)
Oct 20, 2021 44.96 45.54 44.65 44.87 1,016,449 -0.04(-0.08%)
Oct 19, 2021 45.18 45.58 44.57 44.91 1,090,229 +0.10(+0.23%)
Oct 18, 2021 44.61 44.92 43.98 44.80 1,424,822 -0.07(-0.15%)
Oct 15, 2021 45.23 45.73 44.76 44.87 1,528,508 +0.15(+0.34%)
Oct 14, 2021 44.47 44.99 44.43 44.72 1,578,689 +0.29(+0.66%)
Oct 13, 2021 44.01 45.00 43.44 44.42 1,950,842 +0.43(+0.98%)
Oct 12, 2021 43.95 44.51 43.77 43.99 1,334,888 +0.38(+0.88%)
Oct 11, 2021 44.47 44.86 43.57 43.61 1,441,630 -0.68(-1.54%)
Oct 08, 2021 44.52 45.12 44.16 44.29 1,365,909 -0.22(-0.48%)
Oct 07, 2021 43.71 45.41 43.71 44.51 2,852,101 +1.40(+3.24%)
Oct 06, 2021 42.17 43.31 42.06 43.11 2,361,150 +0.64(+1.50%)
Oct 05, 2021 42.48 43.75 42.21 42.48 3,177,623 -1.15(-2.64%)
Oct 04, 2021 43.70 44.74 43.42 43.63 2,779,771 -0.06(-0.13%)
Oct 01, 2021 43.00 44.60 42.47 43.68 3,766,852 +0.93(+2.17%)
Sep 30, 2021 44.50 44.50 42.71 42.76 3,694,807 -3.49(-7.55%)
Sep 29, 2021 46.24 46.86 45.84 46.25 1,214,213 +0.07(+0.16%)
Sep 28, 2021 46.00 46.82 45.42 46.18 1,558,537 -0.04(-0.08%)
Sep 27, 2021 45.53 46.61 45.30 46.21 2,522,728 +1.05(+2.32%)
Sep 24, 2021 46.35 46.82 44.78 45.16 4,774,846 -3.48(-7.16%)
Sep 23, 2021 47.94 49.34 47.70 48.65 3,091,470 +1.28(+2.71%)
Sep 22, 2021 46.85 47.81 46.67 47.37 1,783,882 +0.73(+1.57%)
Sep 21, 2021 47.11 47.47 45.90 46.63 1,942,770 -0.15(-0.32%)
Sep 20, 2021 45.42 46.89 44.89 46.78 1,929,515 +0.31(+0.66%)
Sep 17, 2021 46.12 47.49 45.87 46.48 5,198,927 +0.26(+0.57%)
Sep 16, 2021 46.65 47.53 46.19 46.21 1,747,445 -0.38(-0.82%)
Sep 15, 2021 46.56 47.36 45.75 46.60 2,212,457 +0.01(+0.02%)
Sep 14, 2021 47.41 47.57 46.09 46.59 2,489,765 -0.66(-1.41%)
Sep 13, 2021 48.85 48.99 47.14 47.25 2,811,023 -1.63(-3.33%)
Sep 10, 2021 50.16 50.69 48.84 48.88 1,718,422 -1.39(-2.76%)
Sep 09, 2021 49.61 50.51 49.05 50.27 1,739,744 +0.66(+1.34%)
Sep 08, 2021 50.08 50.60 49.16 49.60 2,191,486 -0.48(-0.95%)
Sep 07, 2021 53.78 53.78 50.05 50.08 2,811,282 -3.46(-6.47%)
Sep 03, 2021 53.90 53.90 52.96 53.55 1,263,859 -0.46(-0.85%)
Sep 02, 2021 53.31 54.49 53.12 54.00 1,606,888 +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.