Footlocker Inc (NY: FL )

39.80 +0.12 (+0.30%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.45 20.84 20.01 20.20 3,029,960 -0.37(-1.78%)
Mar 30, 2020 20.07 20.76 19.18 20.57 2,662,445 +0.14(+0.67%)
Mar 27, 2020 20.16 20.94 19.29 20.43 2,577,971 -1.02(-4.74%)
Mar 26, 2020 19.96 21.76 19.34 21.45 2,550,858 +1.66(+8.38%)
Mar 25, 2020 19.26 20.77 18.25 19.79 4,165,577 +1.08(+5.78%)
Mar 24, 2020 17.96 19.14 17.59 18.71 2,769,888 +2.02(+12.07%)
Mar 23, 2020 18.41 18.47 16.00 16.69 3,700,398 -1.83(-9.89%)
Mar 20, 2020 20.59 21.07 18.47 18.52 5,036,965 -1.60(-7.97%)
Mar 19, 2020 19.75 21.02 18.41 20.13 4,412,318 +0.00(+0.00%)
Mar 18, 2020 20.57 21.90 18.59 20.13 4,774,655 -1.87(-8.50%)
Mar 17, 2020 21.83 24.05 20.80 22.00 6,678,310 +0.32(+1.48%)
Mar 16, 2020 18.86 22.03 18.74 21.68 6,749,397 +0.49(+2.29%)
Mar 13, 2020 20.80 21.49 19.28 21.19 7,069,718 +1.50(+7.63%)
Mar 12, 2020 20.63 20.84 18.85 19.69 5,707,716 -3.25(-14.18%)
Mar 11, 2020 26.06 26.11 22.71 22.94 6,241,061 -3.60(-13.57%)
Mar 10, 2020 27.66 28.09 25.49 26.54 3,733,529 -0.12(-0.45%)
Mar 09, 2020 26.24 27.02 25.68 26.66 3,554,659 -1.13(-4.06%)
Mar 06, 2020 27.32 28.49 26.99 27.79 5,461,570 -0.27(-0.95%)
Mar 05, 2020 29.89 30.12 27.84 28.05 3,956,259 -2.76(-8.95%)
Mar 04, 2020 29.41 30.85 28.96 30.81 4,236,567 +1.74(+5.99%)
Mar 03, 2020 30.82 30.87 28.38 29.07 7,080,794 -1.78(-5.76%)
Mar 02, 2020 33.35 33.37 30.75 30.85 7,252,552 -2.36(-7.12%)
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%)
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.