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 (%)
Feb 28, 2022 27.53 30.47 27.27 30.31 13,559,270 +2.44(+8.77%)
Feb 25, 2022 28.93 28.22 25.27 27.87 39,738,556 -11.83(-29.80%)
Feb 24, 2022 37.00 39.76 36.70 39.70 3,145,979 +1.48(+3.86%)
Feb 23, 2022 39.68 40.01 38.08 38.22 3,399,764 -1.54(-3.88%)
Feb 22, 2022 39.13 41.10 39.13 39.76 2,792,307 -0.68(-1.68%)
Feb 18, 2022 40.44 0 -0.60(-1.47%)
Feb 17, 2022 41.83 42.24 40.85 41.05 1,740,409 -1.17(-2.77%)
Feb 16, 2022 42.38 43.29 42.02 42.22 1,460,727 -0.95(-2.20%)
Feb 15, 2022 41.79 43.22 41.79 43.17 1,920,791 +1.86(+4.50%)
Feb 14, 2022 42.09 42.66 41.18 41.31 1,170,440 -0.73(-1.73%)
Feb 11, 2022 42.55 42.90 41.77 42.03 1,285,230 -0.53(-1.24%)
Feb 10, 2022 42.63 43.70 42.25 42.56 1,050,799 -0.47(-1.09%)
Feb 09, 2022 42.80 43.14 42.51 43.03 973,046 +0.59(+1.40%)
Feb 08, 2022 41.59 43.08 41.55 42.44 1,224,428 +0.92(+2.22%)
Feb 07, 2022 40.49 41.66 40.49 41.52 1,217,965 +1.03(+2.53%)
Feb 04, 2022 40.73 40.90 39.32 40.49 1,643,438 +0.09(+0.21%)
Feb 03, 2022 41.13 40.38 40.40 1,289,579 -1.04(-2.50%)
Feb 02, 2022 42.61 42.98 41.13 41.44 2,464,205 -1.17(-2.74%)
Feb 01, 2022 42.88 43.41 42.28 42.61 1,725,589 -0.22(-0.51%)
Jan 31, 2022 42.09 42.93 42.83 1,739,757 +0.24(+0.56%)
Jan 28, 2022 42.67 42.77 41.37 42.59 1,413,136 -0.06(-0.13%)
Jan 27, 2022 43.30 44.25 42.38 42.65 2,208,746 -0.07(-0.16%)
Jan 26, 2022 44.39 45.46 42.66 42.71 2,180,514 -1.06(-2.43%)
Jan 25, 2022 44.06 44.76 43.26 43.78 1,997,578 -0.77(-1.72%)
Jan 24, 2022 40.26 44.70 40.26 44.55 3,391,723 +3.16(+7.64%)
Jan 21, 2022 41.11 42.10 40.40 41.38 2,116,089 +0.03(+0.07%)
Jan 20, 2022 42.48 43.28 41.18 41.35 2,284,177 -1.03(-2.42%)
Jan 19, 2022 41.55 42.92 41.55 42.38 2,648,041 +0.96(+2.31%)
Jan 18, 2022 41.70 42.01 41.22 41.42 1,727,479 -0.16(-0.39%)
Jan 14, 2022 41.58 0 +0.13(+0.32%)
Jan 13, 2022 41.50 42.20 41.32 41.45 1,715,901 +0.31(+0.75%)
Jan 12, 2022 40.63 41.37 40.25 41.14 2,078,611 +0.82(+2.03%)
Jan 11, 2022 40.36 40.50 39.58 40.32 1,884,815 +0.36(+0.91%)
Jan 10, 2022 39.79 39.97 37.89 39.96 3,227,406 -0.07(-0.17%)
Jan 07, 2022 39.86 40.70 39.71 40.03 1,987,107 -0.15(-0.38%)
Jan 06, 2022 40.62 40.80 39.67 40.18 1,847,859 -0.10(-0.24%)
Jan 05, 2022 41.67 42.17 40.24 40.28 2,569,637 -0.82(-1.99%)
Jan 04, 2022 40.71 41.81 40.47 41.09 4,432,224 -1.51(-3.55%)
Jan 03, 2022 41.69 43.27 41.66 42.61 2,509,933 +1.08(+2.59%)
Dec 31, 2021 41.70 42.19 41.26 41.53 1,403,604 -0.31(-0.75%)
Dec 30, 2021 41.32 42.36 41.29 41.85 1,431,011 +0.33(+0.80%)
Dec 29, 2021 40.59 41.81 40.24 41.51 1,663,194 +1.09(+2.68%)
Dec 28, 2021 40.05 40.84 39.99 40.43 1,349,299 +0.27(+0.66%)
Dec 27, 2021 39.58 40.29 39.45 40.16 1,421,272 +0.26(+0.64%)
Dec 23, 2021 40.16 40.44 39.51 39.91 1,257,830 +0.18(+0.46%)
Dec 22, 2021 39.69 40.08 39.38 39.72 1,300,750 +0.13(+0.34%)
Dec 21, 2021 38.89 39.94 38.89 39.59 2,021,818 +1.55(+4.08%)
Dec 20, 2021 39.22 39.51 37.84 38.04 4,165,192 -1.97(-4.93%)
Dec 17, 2021 39.98 40.20 39.22 40.01 2,865,155 -0.11(-0.28%)
Dec 16, 2021 41.46 41.61 39.90 40.12 2,229,052 -0.59(-1.45%)
Dec 15, 2021 40.36 41.05 39.72 40.71 1,732,090 +0.02(+0.05%)
Dec 14, 2021 40.22 41.48 39.97 40.70 2,906,731 +0.57(+1.42%)
Dec 13, 2021 42.06 42.18 39.70 40.12 2,555,287 -2.15(-5.09%)
Dec 10, 2021 42.65 43.04 41.64 42.28 1,868,069 -0.35(-0.83%)
Dec 09, 2021 41.95 43.11 41.95 42.63 2,579,213 +0.41(+0.97%)
Dec 08, 2021 42.69 43.09 42.20 42.22 1,798,431 -0.06(-0.14%)
Dec 07, 2021 42.23 43.39 42.19 42.28 2,281,647 +0.32(+0.77%)
Dec 06, 2021 42.28 43.29 41.94 41.95 3,044,744 +0.10(+0.25%)
Dec 03, 2021 42.53 43.05 41.43 41.85 2,102,149 -0.65(-1.52%)
Dec 02, 2021 42.71 43.36 42.05 42.49 1,997,393 +0.05(+0.11%)
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.