Footlocker Inc (NY: FL )

57.03 USD -1.53 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 40.44 40.44 40.44 814,275 -0.04(-0.10%)
Dec 30, 2020 40.31 41.08 40.30 40.48 814,275 +0.15(+0.37%)
Dec 29, 2020 40.37 40.65 39.58 40.33 1,040,356 -0.03(-0.07%)
Dec 28, 2020 39.71 40.81 39.54 40.36 1,460,904 +0.87(+2.20%)
Dec 24, 2020 40.00 40.06 39.19 39.49 676,200 -0.62(-1.55%)
Dec 23, 2020 40.01 40.70 39.80 40.11 1,103,262 +0.87(+2.22%)
Dec 22, 2020 40.23 40.23 39.04 39.24 1,391,200 -0.72(-1.80%)
Dec 21, 2020 38.25 40.06 37.97 39.96 2,414,517 +0.92(+2.36%)
Dec 18, 2020 41.14 41.43 38.50 39.04 3,246,900 -2.06(-5.01%)
Dec 17, 2020 40.80 41.31 40.53 41.10 1,461,459 +0.31(+0.76%)
Dec 16, 2020 42.11 42.57 40.52 40.79 1,685,668 -1.39(-3.30%)
Dec 15, 2020 41.20 42.20 41.00 42.18 1,237,320 +1.19(+2.90%)
Dec 14, 2020 42.63 42.67 40.93 40.99 1,185,903 -1.04(-2.47%)
Dec 11, 2020 41.92 42.28 41.37 42.03 981,600 -0.24(-0.57%)
Dec 10, 2020 42.40 42.98 42.07 42.27 1,129,683 -0.72(-1.67%)
Dec 09, 2020 43.00 43.07 42.12 42.99 1,657,038 +0.24(+0.56%)
Dec 08, 2020 41.19 42.77 41.01 42.75 2,396,497 +1.35(+3.26%)
Dec 07, 2020 41.50 41.57 40.50 41.40 2,126,764 -0.27(-0.65%)
Dec 04, 2020 40.72 41.74 40.12 41.67 2,377,200 +0.83(+2.03%)
Dec 03, 2020 40.00 41.28 39.74 40.84 3,000,261 +1.40(+3.55%)
Dec 02, 2020 38.99 39.48 38.09 39.44 2,474,469 +0.44(+1.13%)
Dec 01, 2020 37.70 39.12 37.41 39.00 2,455,839 +1.60(+4.28%)
Nov 30, 2020 38.38 38.42 36.94 37.40 3,190,253 -0.73(-1.91%)
Nov 27, 2020 38.35 38.85 37.81 38.13 1,615,100 -0.22(-0.57%)
Nov 25, 2020 38.92 39.16 38.33 38.35 2,468,300 -0.58(-1.49%)
Nov 24, 2020 38.87 38.96 38.29 38.93 2,144,466 +0.67(+1.75%)
Nov 23, 2020 38.51 39.17 37.91 38.26 3,808,368 -1.02(-2.60%)
Nov 20, 2020 41.50 42.00 39.06 39.28 5,259,800 -2.72(-6.48%)
Nov 19, 2020 39.73 41.51 39.32 42.00 2,630,634 +2.06(+5.16%)
Nov 18, 2020 40.24 41.20 39.89 39.94 1,700,649 -0.08(-0.20%)
Nov 17, 2020 39.61 40.48 38.57 40.02 2,157,746 +0.30(+0.76%)
Nov 16, 2020 38.66 40.00 37.32 39.72 2,672,749 +2.48(+6.66%)
Nov 13, 2020 36.84 37.59 36.78 37.24 1,385,900 +0.74(+2.03%)
Nov 12, 2020 37.46 37.46 36.09 36.50 1,694,318 -0.82(-2.20%)
Nov 11, 2020 39.20 39.38 37.05 37.32 3,222,874 -1.84(-4.70%)
Nov 10, 2020 39.82 40.00 38.64 39.16 1,446,437 -0.55(-1.39%)
Nov 09, 2020 40.30 41.74 38.70 39.71 3,508,142 +2.65(+7.15%)
Nov 06, 2020 37.96 38.53 36.92 37.06 1,168,900 -0.92(-2.42%)
Nov 05, 2020 37.31 38.25 37.27 37.98 1,029,199 +1.08(+2.93%)
Nov 04, 2020 37.97 38.20 36.51 36.90 1,328,557 -1.86(-4.80%)
Nov 03, 2020 38.00 38.96 37.82 38.76 1,343,566 +1.42(+3.80%)
Nov 02, 2020 37.23 37.86 36.84 37.34 1,231,009 +0.46(+1.25%)
Oct 30, 2020 37.05 37.56 36.21 36.88 1,344,400 -0.11(-0.30%)
Oct 29, 2020 36.16 37.16 35.86 36.99 1,302,105 +0.64(+1.76%)
Oct 28, 2020 37.08 37.70 36.29 36.35 1,401,274 -1.94(-5.07%)
Oct 27, 2020 38.46 38.57 37.83 38.29 982,997 +0.23(+0.60%)
Oct 26, 2020 38.95 39.10 37.52 38.06 1,443,739 -1.71(-4.30%)
Oct 23, 2020 39.43 39.82 38.75 39.77 1,567,900 +0.88(+2.26%)
Oct 22, 2020 38.94 40.01 38.87 38.89 3,437,108 +0.16(+0.41%)
Oct 21, 2020 38.48 39.38 38.37 38.73 1,312,835 +0.36(+0.94%)
Oct 20, 2020 38.35 39.20 38.11 38.37 1,415,796 +0.51(+1.35%)
Oct 19, 2020 38.30 39.07 37.80 37.86 1,295,266 -0.23(-0.60%)
Oct 16, 2020 38.38 38.78 37.69 38.09 1,499,000 -0.26(-0.68%)
Oct 15, 2020 37.56 38.58 37.16 38.35 2,735,793 +0.21(+0.55%)
Oct 14, 2020 38.05 38.43 37.27 38.14 1,880,148 -0.06(-0.16%)
Oct 13, 2020 39.21 39.97 37.77 38.20 3,689,900 +0.61(+1.62%)
Oct 12, 2020 38.13 38.63 37.38 37.59 1,250,161 -0.44(-1.16%)
Oct 09, 2020 38.42 38.79 37.72 38.03 1,771,400 -0.31(-0.81%)
Oct 08, 2020 37.49 38.42 36.88 38.34 2,031,442 +0.80(+2.13%)
Oct 07, 2020 37.72 38.78 37.34 37.54 2,292,253 +0.99(+2.71%)
Oct 06, 2020 37.45 38.31 36.48 36.55 2,908,910 -0.65(-1.75%)
Oct 05, 2020 35.90 37.28 35.90 37.20 2,880,807 +1.57(+4.41%)
Oct 02, 2020 33.20 35.80 33.20 35.63 2,167,600 +1.52(+4.46%)
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.