Footlocker Inc (NY: FL )

38.88 +0.41 (+1.07%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 29.05 29.20 28.38 28.43 2,439,237 -0.69(-2.37%)
Mar 30, 2022 30.08 30.15 29.05 29.12 2,277,942 -1.08(-3.59%)
Mar 29, 2022 29.52 30.30 29.43 30.21 3,084,272 +1.27(+4.41%)
Mar 28, 2022 28.64 28.99 27.68 28.93 6,035,259 -0.31(-1.05%)
Mar 25, 2022 29.49 29.60 29.00 29.24 1,822,628 -0.12(-0.42%)
Mar 24, 2022 29.91 29.99 28.98 29.36 1,736,442 -0.34(-1.13%)
Mar 23, 2022 30.03 30.11 29.28 29.70 2,095,216 -0.50(-1.65%)
Mar 22, 2022 30.28 31.08 29.80 30.20 3,200,897 +0.47(+1.58%)
Mar 21, 2022 31.14 31.31 29.48 29.73 2,430,618 -1.27(-4.11%)
Mar 18, 2022 30.63 31.00 30.34 31.00 3,147,365 -0.10(-0.31%)
Mar 17, 2022 29.97 31.23 29.88 31.10 2,537,410 +0.38(+1.25%)
Mar 16, 2022 29.08 31.07 29.08 30.71 2,585,573 +0.74(+2.46%)
Mar 15, 2022 28.48 29.98 28.48 29.98 3,415,999 +1.28(+4.44%)
Mar 14, 2022 28.62 29.41 28.32 28.70 2,215,188 +0.10(+0.33%)
Mar 11, 2022 29.51 29.58 28.42 28.60 2,567,814 -1.02(-3.43%)
Mar 10, 2022 28.59 29.63 28.20 29.62 2,194,904 +0.87(+3.03%)
Mar 09, 2022 28.78 29.41 28.63 28.75 3,128,407 +0.04(+0.13%)
Mar 08, 2022 27.37 29.71 27.29 28.71 3,533,710 +1.84(+6.85%)
Mar 07, 2022 28.57 28.68 26.85 26.87 3,861,912 -1.50(-5.27%)
Mar 04, 2022 29.54 29.58 27.85 28.36 3,579,574 -1.35(-4.55%)
Mar 03, 2022 29.37 30.30 28.66 29.72 5,290,204 +0.02(+0.06%)
Mar 02, 2022 28.33 29.80 28.23 29.70 6,668,598 +1.68(+5.99%)
Mar 01, 2022 28.71 29.41 27.61 28.02 8,761,256 -2.29(-7.56%)
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%)
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.