Footlocker Inc (NY: FL )

40.04 +0.87 (+2.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.66 16.67 16.34 16.52 1,156,901 -0.01(-0.09%)
Dec 30, 2003 16.69 16.69 16.36 16.53 1,004,711 +0.03(+0.17%)
Dec 29, 2003 16.22 16.50 16.17 16.50 785,511 +0.28(+1.74%)
Dec 26, 2003 16.10 16.28 16.10 16.22 222,038 +0.11(+0.66%)
Dec 24, 2003 16.17 16.22 16.03 16.12 403,332 +0.06(+0.35%)
Dec 23, 2003 15.96 16.33 15.96 16.06 1,296,598 -0.12(-0.74%)
Dec 22, 2003 16.31 16.52 16.05 16.18 805,103 -0.13(-0.82%)
Dec 19, 2003 16.52 16.69 16.18 16.31 1,356,650 -0.03(-0.17%)
Dec 18, 2003 15.74 16.32 15.71 16.34 2,537,970 +0.57(+3.62%)
Dec 17, 2003 15.29 15.78 15.29 15.77 1,673,808 +0.49(+3.18%)
Dec 16, 2003 15.01 15.29 14.54 15.29 1,588,201 +0.15(+1.02%)
Dec 15, 2003 15.57 15.82 15.09 15.13 1,117,576 -0.21(-1.38%)
Dec 12, 2003 15.81 15.83 15.29 15.34 1,286,376 -0.25(-1.63%)
Dec 11, 2003 15.11 15.60 15.07 15.60 1,386,038 +0.56(+3.70%)
Dec 10, 2003 15.51 15.59 14.90 15.04 1,994,515 -0.46(-2.95%)
Dec 09, 2003 15.07 15.60 15.07 15.50 4,079,464 +0.46(+3.09%)
Dec 08, 2003 15.07 15.07 14.89 15.03 842,583 -0.06(-0.37%)
Dec 05, 2003 14.76 15.28 14.76 15.09 1,757,853 +0.15(+0.99%)
Dec 04, 2003 15.50 15.50 14.52 14.94 6,747,904 -0.63(-4.03%)
Dec 03, 2003 15.79 15.88 15.45 15.57 2,062,092 -0.23(-1.43%)
Dec 02, 2003 15.74 15.91 15.74 15.79 2,204,912 -0.08(-0.53%)
Dec 01, 2003 15.78 16.04 15.78 15.88 2,775,058 +0.31(+1.99%)
Nov 28, 2003 15.42 15.57 15.40 15.57 559,071 +0.18(+1.19%)
Nov 26, 2003 15.50 15.52 15.14 15.38 1,837,498 -0.08(-0.50%)
Nov 25, 2003 14.90 15.50 15.08 15.46 4,592,964 +0.56(+3.78%)
Nov 24, 2003 14.74 14.97 14.62 14.90 2,492,682 +0.16(+1.05%)
Nov 21, 2003 14.62 14.77 14.58 14.74 3,799,928 +0.12(+0.82%)
Nov 20, 2003 12.89 14.78 13.70 14.62 17,529,134 +1.73(+13.44%)
Nov 19, 2003 13.09 13.09 12.81 12.89 1,994,373 -0.21(-1.61%)
Nov 18, 2003 13.04 13.31 12.85 13.10 820,861 -0.03(-0.21%)
Nov 17, 2003 13.19 13.23 13.10 13.13 1,034,808 -0.13(-1.01%)
Nov 14, 2003 13.21 13.44 13.19 13.26 806,665 +0.06(+0.48%)
Nov 13, 2003 13.12 13.30 12.86 13.20 554,670 +0.08(+0.64%)
Nov 12, 2003 13.19 13.21 13.07 13.12 1,090,885 +0.01(+0.11%)
Nov 11, 2003 13.09 13.14 13.03 13.10 778,839 +0.00(+0.00%)
Nov 10, 2003 13.25 13.26 13.00 13.10 1,345,151 -0.22(-1.64%)
Nov 07, 2003 13.21 13.46 13.21 13.32 769,043 +0.11(+0.80%)
Nov 06, 2003 12.99 13.52 12.90 13.21 2,533,569 +0.35(+2.74%)
Nov 05, 2003 12.78 12.91 12.76 12.86 1,350,688 +0.04(+0.27%)
Nov 04, 2003 12.78 12.83 12.70 12.83 934,599 +0.04(+0.33%)
Nov 03, 2003 12.81 12.85 12.78 12.78 881,106 +0.18(+1.40%)
Oct 31, 2003 12.64 12.73 12.64 12.61 1,257,556 -0.11(-0.89%)
Oct 30, 2003 12.66 12.80 12.66 12.72 1,918,846 +0.11(+0.89%)
Oct 29, 2003 12.64 12.68 12.54 12.61 1,440,412 +0.00(+0.00%)
Oct 28, 2003 12.28 12.65 12.28 12.61 1,776,309 +0.35(+2.87%)
Oct 27, 2003 12.04 12.33 12.04 12.26 1,507,279 +0.25(+2.05%)
Oct 24, 2003 12.04 12.09 11.86 12.01 954,880 -0.11(-0.87%)
Oct 23, 2003 12.01 12.29 11.90 12.12 812,343 +0.04(+0.29%)
Oct 22, 2003 12.29 12.32 11.97 12.08 664,412 -0.21(-1.72%)
Oct 21, 2003 12.31 12.38 12.19 12.29 775,573 +0.02(+0.17%)
Oct 20, 2003 12.19 12.32 12.12 12.27 705,157 +0.05(+0.40%)
Oct 17, 2003 12.29 12.33 12.02 12.22 367,556 -0.04(-0.29%)
Oct 16, 2003 12.23 12.31 12.21 12.26 756,692 -0.02(-0.17%)
Oct 15, 2003 12.33 12.33 11.99 12.28 927,338 -0.06(-0.46%)
Oct 14, 2003 12.33 12.36 12.15 12.33 1,644,563 +0.02(+0.17%)
Oct 13, 2003 11.99 12.33 11.99 12.31 1,544,191 +0.39(+3.31%)
Oct 10, 2003 11.87 11.93 11.70 11.92 978,730 +0.02(+0.18%)
Oct 09, 2003 11.74 12.00 11.72 11.90 1,319,881 +0.24(+2.05%)
Oct 08, 2003 11.74 11.76 11.62 11.66 449,898 -0.06(-0.48%)
Oct 07, 2003 11.69 11.82 11.64 11.71 877,791 +0.04(+0.30%)
Oct 06, 2003 11.69 11.78 11.61 11.68 597,971 -0.16(-1.31%)
Oct 03, 2003 11.81 11.90 11.79 11.83 1,217,663 +0.18(+1.51%)
Oct 02, 2003 11.77 11.81 11.65 11.66 868,279 -0.32(-2.65%)
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.