Footlocker Inc (NY: FL )

39.19 -0.85 (-2.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.89 34.08 28.61 33.21 13,905,522 +2.46(+8.02%)
Feb 27, 2020 30.65 32.34 30.07 30.75 4,921,404 -0.67(-2.13%)
Feb 26, 2020 32.84 32.84 31.39 31.41 3,763,856 -0.93(-2.89%)
Feb 25, 2020 34.12 34.15 32.00 32.35 3,919,543 -1.71(-5.03%)
Feb 24, 2020 34.34 34.66 33.65 34.06 3,175,935 -1.52(-4.27%)
Feb 21, 2020 36.96 37.09 35.56 35.58 3,616,123 -1.54(-4.15%)
Feb 20, 2020 36.16 37.42 36.03 37.12 3,212,106 +0.99(+2.74%)
Feb 19, 2020 36.50 36.87 35.99 36.13 2,185,569 -0.40(-1.10%)
Feb 18, 2020 36.99 37.52 36.17 36.54 2,703,371 -0.46(-1.24%)
Feb 14, 2020 37.62 37.80 36.95 36.99 1,728,107 -0.53(-1.42%)
Feb 13, 2020 37.35 37.64 36.88 37.53 2,048,545 -0.14(-0.36%)
Feb 12, 2020 36.64 37.79 36.55 37.66 2,259,983 +1.43(+3.94%)
Feb 11, 2020 35.89 36.61 35.45 36.23 2,129,587 +0.49(+1.36%)
Feb 10, 2020 36.93 37.04 35.25 35.75 3,326,662 -1.34(-3.61%)
Feb 07, 2020 37.80 37.92 36.51 37.09 2,556,031 -0.90(-2.36%)
Feb 06, 2020 37.88 38.33 37.47 37.98 2,247,238 +0.22(+0.58%)
Feb 05, 2020 37.15 37.79 36.98 37.76 3,121,065 +0.98(+2.67%)
Feb 04, 2020 36.70 37.03 36.43 36.78 2,311,262 +0.55(+1.52%)
Feb 03, 2020 34.90 36.39 34.82 36.23 3,320,930 +1.45(+4.16%)
Jan 31, 2020 35.61 35.64 34.61 34.79 3,037,613 -0.95(-2.67%)
Jan 30, 2020 35.67 36.19 35.31 35.74 2,078,443 -0.26(-0.71%)
Jan 29, 2020 35.78 36.32 35.78 36.00 2,413,552 +0.40(+1.13%)
Jan 28, 2020 34.47 35.78 34.42 35.59 2,745,255 +0.47(+1.33%)
Jan 27, 2020 34.81 35.58 34.69 35.13 2,315,644 -0.24(-0.67%)
Jan 24, 2020 36.04 36.07 35.00 35.36 2,380,841 -0.69(-1.91%)
Jan 23, 2020 36.34 36.44 35.67 36.05 2,765,528 -0.39(-1.08%)
Jan 22, 2020 36.52 37.01 36.33 36.44 2,051,364 +0.16(+0.43%)
Jan 21, 2020 36.19 36.42 35.79 36.29 2,832,173 +0.01(+0.03%)
Jan 17, 2020 36.10 36.33 35.56 36.28 2,920,820 +0.20(+0.56%)
Jan 16, 2020 35.52 36.16 35.38 36.08 2,295,839 +0.61(+1.73%)
Jan 15, 2020 35.29 35.66 35.22 35.46 4,362,189 -0.01(-0.03%)
Jan 14, 2020 35.44 35.64 34.78 35.47 3,326,374 +0.17(+0.49%)
Jan 13, 2020 35.38 35.44 34.43 35.30 3,799,107 -0.17(-0.49%)
Jan 10, 2020 34.31 35.53 33.90 35.47 5,055,438 +0.51(+1.45%)
Jan 09, 2020 35.65 35.73 34.88 34.97 6,061,837 -0.71(-1.98%)
Jan 08, 2020 35.81 36.53 35.55 35.67 4,739,788 -0.03(-0.08%)
Jan 07, 2020 35.09 35.81 35.06 35.70 2,893,805 +0.51(+1.44%)
Jan 06, 2020 34.39 35.42 34.32 35.19 3,491,920 +0.63(+1.81%)
Jan 03, 2020 34.34 34.71 34.03 34.57 1,821,567 +0.01(+0.03%)
Jan 02, 2020 35.60 35.60 34.34 34.56 3,034,033 -0.82(-2.31%)
Dec 31, 2019 35.41 35.60 34.84 35.37 2,381,176 -0.04(-0.10%)
Dec 30, 2019 35.83 35.93 35.20 35.41 2,519,558 -0.42(-1.16%)
Dec 27, 2019 37.06 37.18 35.71 35.83 2,134,494 -1.27(-3.42%)
Dec 26, 2019 36.48 37.12 36.48 37.10 1,435,277 +0.62(+1.69%)
Dec 24, 2019 36.65 37.06 36.34 36.48 1,033,683 +0.01(+0.02%)
Dec 23, 2019 36.40 37.02 36.32 36.47 2,944,397 +0.24(+0.68%)
Dec 20, 2019 36.33 36.40 35.51 36.23 4,814,708 +0.00(+0.00%)
Dec 19, 2019 36.58 36.95 36.01 36.23 2,403,552 -0.24(-0.65%)
Dec 18, 2019 34.84 36.54 34.84 36.46 4,077,585 +1.76(+5.07%)
Dec 17, 2019 34.00 35.05 33.91 34.70 3,280,054 +0.85(+2.52%)
Dec 16, 2019 33.97 34.38 33.53 33.85 3,656,608 +0.16(+0.48%)
Dec 13, 2019 35.10 35.10 33.51 33.69 4,336,335 -1.42(-4.06%)
Dec 12, 2019 34.69 35.16 34.36 35.11 3,903,847 +0.49(+1.42%)
Dec 11, 2019 35.47 35.51 34.57 34.62 3,552,020 -0.94(-2.65%)
Dec 10, 2019 35.93 36.16 35.56 35.56 2,604,437 -0.48(-1.33%)
Dec 09, 2019 36.09 36.58 36.00 36.04 3,144,590 -0.11(-0.30%)
Dec 06, 2019 36.52 37.02 36.15 36.15 2,372,027 +0.01(+0.02%)
Dec 05, 2019 35.75 36.27 35.70 36.14 2,241,673 +0.55(+1.55%)
Dec 04, 2019 35.18 35.78 35.07 35.59 2,931,681 +0.69(+1.98%)
Dec 03, 2019 35.42 35.52 34.73 34.90 3,086,240 -1.03(-2.88%)
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.