Footlocker Inc (NY: FL )

49.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 39.03 39.24 38.40 38.99 2,160,300 -0.04(-0.10%)
Dec 30, 2019 39.49 39.60 38.80 39.03 2,285,846 -0.46(-1.16%)
Dec 27, 2019 40.85 40.98 39.36 39.49 1,936,500 -1.40(-3.42%)
Dec 26, 2019 40.21 40.92 40.21 40.89 1,302,142 +0.68(+1.69%)
Dec 24, 2019 40.40 40.85 40.06 40.21 937,800 +0.01(+0.02%)
Dec 23, 2019 40.12 40.80 40.03 40.20 2,671,277 +0.27(+0.68%)
Dec 20, 2019 40.04 40.12 39.14 39.93 4,368,100 +0.00(+0.00%)
Dec 19, 2019 40.32 40.73 39.69 39.93 2,180,601 -0.26(-0.65%)
Dec 18, 2019 38.40 40.28 38.40 40.19 3,699,352 +1.94(+5.07%)
Dec 17, 2019 37.48 38.63 37.37 38.25 2,975,799 +0.94(+2.52%)
Dec 16, 2019 37.44 37.89 36.96 37.31 3,317,424 +0.18(+0.48%)
Dec 13, 2019 38.69 38.69 36.94 37.13 3,934,100 -1.57(-4.06%)
Dec 12, 2019 38.24 38.75 37.87 38.70 3,541,730 +0.54(+1.42%)
Dec 11, 2019 39.10 39.14 38.10 38.16 3,222,538 -1.04(-2.65%)
Dec 10, 2019 39.60 39.86 39.20 39.20 2,362,852 -0.53(-1.33%)
Dec 09, 2019 39.78 40.32 39.68 39.73 2,852,901 -0.12(-0.30%)
Dec 06, 2019 40.25 40.80 39.85 39.85 2,152,000 +0.01(+0.03%)
Dec 05, 2019 39.40 39.98 39.35 39.84 2,033,738 +0.61(+1.55%)
Dec 04, 2019 38.78 39.44 38.66 39.23 2,659,741 +0.76(+1.98%)
Dec 03, 2019 39.04 39.15 38.28 38.47 2,799,963 -1.14(-2.88%)
Dec 02, 2019 40.13 40.25 39.46 39.61 2,131,161 -0.44(-1.10%)
Nov 29, 2019 40.93 41.06 39.90 40.05 1,291,200 -0.96(-2.34%)
Nov 27, 2019 40.68 41.22 40.55 41.01 2,102,900 +0.59(+1.46%)
Nov 26, 2019 40.42 41.29 40.05 40.42 2,686,301 +0.25(+0.62%)
Nov 25, 2019 40.29 40.74 39.63 40.17 4,918,048 -0.08(-0.20%)
Nov 22, 2019 39.00 40.32 37.31 40.25 17,182,900 -1.21(-2.92%)
Nov 21, 2019 42.42 42.50 41.25 41.46 4,641,956 -0.91(-2.15%)
Nov 20, 2019 43.26 43.55 42.20 42.37 3,036,746 -1.34(-3.07%)
Nov 19, 2019 44.59 45.10 43.62 43.71 2,036,762 -1.19(-2.65%)
Nov 18, 2019 45.61 45.80 44.77 44.90 2,537,824 -0.80(-1.75%)
Nov 15, 2019 45.97 46.20 45.54 45.70 1,915,900 +0.17(+0.37%)
Nov 14, 2019 45.45 45.80 45.01 45.53 1,160,096 -0.25(-0.55%)
Nov 13, 2019 46.74 46.74 44.54 45.78 2,080,509 +0.41(+0.90%)
Nov 12, 2019 46.06 46.23 43.84 45.37 1,830,001 -0.83(-1.80%)
Nov 11, 2019 46.36 46.60 45.89 46.20 1,422,355 -0.43(-0.92%)
Nov 08, 2019 47.74 47.86 45.92 46.63 1,924,400 +0.15(+0.32%)
Nov 07, 2019 46.66 47.11 46.33 46.48 1,637,555 +0.28(+0.61%)
Nov 06, 2019 46.18 46.75 45.79 46.20 1,806,624 +0.33(+0.72%)
Nov 05, 2019 44.91 46.42 44.82 45.87 3,219,963 +1.34(+3.01%)
Nov 04, 2019 44.65 44.80 44.08 44.53 2,184,878 +0.25(+0.56%)
Nov 01, 2019 43.85 44.76 43.55 44.28 1,649,100 +0.77(+1.77%)
Oct 31, 2019 44.41 44.41 43.27 43.51 1,553,043 -0.44(-1.00%)
Oct 30, 2019 44.30 44.40 43.66 43.95 1,121,551 -0.29(-0.66%)
Oct 29, 2019 44.42 45.00 44.17 44.24 1,101,622 -0.10(-0.23%)
Oct 28, 2019 44.65 45.00 44.12 44.34 1,621,151 +0.00(+0.00%)
Oct 25, 2019 43.73 45.00 43.41 44.34 1,112,000 +0.22(+0.50%)
Oct 24, 2019 45.15 45.26 43.81 44.12 1,678,736 -0.90(-2.00%)
Oct 23, 2019 45.05 45.32 44.40 45.02 1,699,193 +0.06(+0.13%)
Oct 22, 2019 45.00 45.19 43.93 44.96 1,880,072 -0.21(-0.46%)
Oct 21, 2019 44.97 45.45 44.49 45.17 2,156,768 +0.77(+1.73%)
Oct 18, 2019 43.71 44.50 43.12 44.40 2,533,200 +0.22(+0.50%)
Oct 17, 2019 43.95 44.76 43.22 44.18 3,148,162 +0.16(+0.36%)
Oct 16, 2019 44.02 44.47 43.46 44.02 1,682,765 +0.06(+0.14%)
Oct 15, 2019 43.19 44.23 43.14 43.96 2,333,883 +1.07(+2.49%)
Oct 14, 2019 43.00 43.15 42.30 42.89 1,848,057 -0.07(-0.16%)
Oct 11, 2019 42.59 43.31 42.47 42.96 1,849,100 +0.97(+2.31%)
Oct 10, 2019 41.60 42.30 41.54 41.99 1,545,688 +0.52(+1.25%)
Oct 09, 2019 41.23 41.68 40.72 41.47 1,567,303 +0.62(+1.52%)
Oct 08, 2019 40.76 41.40 40.14 40.85 1,455,045 -0.58(-1.40%)
Oct 07, 2019 41.37 41.74 41.10 41.43 1,251,136 -0.19(-0.46%)
Oct 04, 2019 41.52 41.85 40.86 41.62 1,410,800 +0.17(+0.41%)
Oct 03, 2019 41.30 41.63 40.04 41.45 1,670,416 +0.07(+0.17%)
Oct 02, 2019 41.77 42.03 40.98 41.38 2,552,847 -0.53(-1.26%)
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.