Footlocker Inc (NY: FL )

38.92 +1.39 (+3.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 18.96 19.07 18.85 18.97 515,771 +0.00(+0.00%)
Dec 30, 2004 18.96 19.17 18.84 18.97 534,511 -0.17(-0.88%)
Dec 29, 2004 18.74 19.17 18.74 19.14 536,498 +0.30(+1.61%)
Dec 28, 2004 18.53 18.84 18.52 18.84 604,785 +0.18(+0.98%)
Dec 27, 2004 18.80 18.93 18.57 18.65 414,548 -0.11(-0.60%)
Dec 23, 2004 19.01 19.12 18.68 18.76 715,947 -0.18(-0.97%)
Dec 22, 2004 18.77 18.95 18.70 18.95 1,049,289 +0.18(+0.94%)
Dec 21, 2004 18.47 18.77 18.38 18.77 728,582 +0.25(+1.33%)
Dec 20, 2004 18.67 18.70 18.35 18.53 1,087,620 -0.31(-1.65%)
Dec 17, 2004 18.53 18.98 18.51 18.84 1,652,371 +0.13(+0.72%)
Dec 16, 2004 19.20 19.20 18.60 18.70 1,117,150 -0.34(-1.78%)
Dec 15, 2004 18.84 19.04 18.74 19.04 1,042,474 +0.20(+1.08%)
Dec 14, 2004 18.35 18.84 18.29 18.84 1,757,428 +0.32(+1.75%)
Dec 13, 2004 18.66 18.80 18.36 18.51 875,377 -0.15(-0.79%)
Dec 10, 2004 19.15 19.15 18.43 18.66 1,016,352 -0.10(-0.53%)
Dec 09, 2004 18.74 18.76 18.51 18.76 1,099,404 -0.15(-0.82%)
Dec 08, 2004 18.83 18.97 18.81 18.91 1,466,392 +0.11(+0.60%)
Dec 07, 2004 18.88 19.03 18.72 18.80 1,310,511 -0.05(-0.26%)
Dec 06, 2004 18.95 18.95 18.63 18.85 877,933 -0.20(-1.07%)
Dec 03, 2004 19.02 19.16 18.94 19.05 1,685,166 +0.03(+0.15%)
Dec 02, 2004 19.05 19.15 18.68 19.03 1,922,537 +0.00(+0.00%)
Dec 01, 2004 18.30 19.16 18.30 19.03 2,314,228 +0.73(+3.96%)
Nov 30, 2004 18.60 18.69 17.91 18.30 2,162,606 -0.34(-1.81%)
Nov 29, 2004 18.63 18.77 18.50 18.64 1,483,570 +0.01(+0.04%)
Nov 26, 2004 18.53 18.81 18.45 18.63 508,105 +0.08(+0.46%)
Nov 24, 2004 18.31 18.56 18.24 18.55 1,607,509 +0.43(+2.37%)
Nov 23, 2004 17.75 18.30 17.72 18.12 1,779,291 +0.51(+2.92%)
Nov 22, 2004 17.02 17.68 17.02 17.60 1,920,265 +0.55(+3.22%)
Nov 19, 2004 17.15 17.22 16.91 17.05 1,245,773 +0.15(+0.87%)
Nov 18, 2004 17.27 17.27 16.81 16.91 960,700 -0.08(-0.50%)
Nov 17, 2004 17.12 17.38 16.83 16.99 1,284,105 -0.10(-0.58%)
Nov 16, 2004 17.19 17.23 16.99 17.09 1,521,902 -0.13(-0.78%)
Nov 15, 2004 16.91 17.29 16.91 17.22 1,517,785 +0.34(+2.00%)
Nov 12, 2004 16.78 16.88 16.68 16.88 949,201 +0.14(+0.84%)
Nov 11, 2004 16.94 16.94 16.66 16.74 1,333,936 -0.13(-0.75%)
Nov 10, 2004 16.76 17.00 16.74 16.87 2,676,390 +0.12(+0.71%)
Nov 09, 2004 16.91 16.91 16.65 16.75 1,678,635 -0.12(-0.71%)
Nov 08, 2004 17.12 17.13 16.85 16.87 1,647,544 -0.18(-1.07%)
Nov 05, 2004 16.94 17.21 16.76 17.05 2,083,103 +0.27(+1.64%)
Nov 04, 2004 16.02 17.03 16.02 16.78 4,719,316 -0.44(-2.58%)
Nov 03, 2004 17.54 17.54 17.00 17.22 1,038,357 +0.13(+0.74%)
Nov 02, 2004 17.02 17.22 16.91 17.10 1,933,894 +0.08(+0.50%)
Nov 01, 2004 16.93 17.07 16.83 17.01 719,638 -0.18(-1.02%)
Oct 29, 2004 17.31 17.47 17.02 17.19 1,110,335 -0.03(-0.16%)
Oct 28, 2004 17.05 17.36 17.05 17.22 659,017 +0.17(+0.99%)
Oct 27, 2004 16.77 17.05 16.66 17.05 1,269,198 +0.38(+2.28%)
Oct 26, 2004 16.49 16.80 16.32 16.67 1,358,922 +0.15(+0.90%)
Oct 25, 2004 16.34 16.62 16.10 16.52 842,583 -0.06(-0.38%)
Oct 22, 2004 16.62 16.76 16.48 16.58 831,083 -0.12(-0.72%)
Oct 21, 2004 16.45 16.71 16.22 16.70 1,040,203 +0.31(+1.89%)
Oct 20, 2004 16.43 16.59 16.32 16.39 633,179 -0.13(-0.81%)
Oct 19, 2004 16.62 16.77 16.42 16.52 575,398 -0.07(-0.42%)
Oct 18, 2004 16.12 16.62 16.10 16.60 671,510 +0.33(+2.04%)
Oct 15, 2004 16.27 16.40 16.10 16.26 417,387 +0.03(+0.17%)
Oct 14, 2004 16.36 16.38 16.06 16.24 645,814 -0.06(-0.35%)
Oct 13, 2004 16.69 16.88 16.07 16.29 1,642,149 -0.42(-2.49%)
Oct 12, 2004 16.76 16.87 16.63 16.71 1,418,407 -0.20(-1.17%)
Oct 11, 2004 16.89 17.03 16.83 16.91 632,469 -0.02(-0.12%)
Oct 08, 2004 16.83 17.04 16.81 16.93 1,251,026 -0.03(-0.17%)
Oct 07, 2004 17.15 17.18 16.82 16.95 1,201,905 -0.09(-0.54%)
Oct 06, 2004 16.95 17.08 16.84 17.05 1,318,603 +0.15(+0.88%)
Oct 05, 2004 17.07 17.14 16.71 16.90 692,806 -0.13(-0.79%)
Oct 04, 2004 17.00 17.39 16.91 17.03 1,170,814 +0.06(+0.33%)
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.