Footlocker Inc (NY: FL )

46.39 -0.15 (-0.32%)
Official Closing Price Updated: 6:30 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 53.73 53.88 52.55 52.65 3,572,640 -1.01(-1.89%)
Mar 30, 2016 53.78 54.24 53.60 53.66 3,026,955 -0.06(-0.11%)
Mar 29, 2016 53.16 53.83 52.93 53.72 3,328,150 +0.50(+0.94%)
Mar 28, 2016 52.01 53.66 51.84 53.22 2,238,721 +1.41(+2.73%)
Mar 24, 2016 52.02 51.81 51.81 51.81 2,190,801 -0.26(-0.50%)
Mar 23, 2016 52.94 52.94 51.19 52.07 5,054,537 -1.96(-3.63%)
Mar 22, 2016 54.40 54.91 54.02 54.03 2,496,118 -0.38(-0.69%)
Mar 21, 2016 53.24 54.81 53.06 54.41 4,267,824 +1.17(+2.19%)
Mar 18, 2016 52.40 53.39 51.89 53.24 2,642,864 +0.08(+0.15%)
Mar 17, 2016 51.70 53.30 51.56 53.16 2,524,396 +1.30(+2.50%)
Mar 16, 2016 51.49 52.07 51.36 51.86 2,752,353 +0.33(+0.63%)
Mar 15, 2016 52.45 53.00 51.50 51.53 2,228,764 -0.94(-1.79%)
Mar 14, 2016 52.06 52.55 51.89 52.47 1,545,956 +0.11(+0.22%)
Mar 11, 2016 51.97 52.44 51.70 52.36 1,957,257 +0.62(+1.20%)
Mar 10, 2016 51.35 52.61 51.27 51.74 2,231,292 +0.55(+1.07%)
Mar 09, 2016 51.88 51.99 51.04 51.19 2,173,140 -0.60(-1.15%)
Mar 08, 2016 50.66 52.24 50.64 51.79 3,951,013 +0.88(+1.73%)
Mar 07, 2016 50.99 51.82 50.65 50.91 2,393,178 -0.52(-1.02%)
Mar 04, 2016 51.62 51.80 50.63 51.43 3,421,322 -0.20(-0.38%)
Mar 03, 2016 51.89 51.89 50.91 51.62 3,029,879 -0.29(-0.57%)
Mar 02, 2016 51.96 52.29 51.66 51.92 3,014,984 +0.11(+0.20%)
Mar 01, 2016 51.09 52.06 50.96 51.81 4,716,142 +0.79(+1.55%)
Feb 29, 2016 52.36 52.63 50.83 51.02 8,391,512 -1.34(-2.56%)
Feb 26, 2016 53.68 54.57 52.06 52.36 10,656,050 -2.36(-4.31%)
Feb 25, 2016 55.00 55.51 54.06 54.72 7,735,150 +0.21(+0.39%)
Feb 24, 2016 54.06 54.75 52.66 54.51 4,574,632 +0.46(+0.85%)
Feb 23, 2016 55.23 55.60 53.27 54.05 4,371,795 -0.85(-1.55%)
Feb 22, 2016 55.69 55.88 54.73 54.90 2,514,836 -0.20(-0.37%)
Feb 19, 2016 54.29 55.31 53.59 55.10 3,253,256 +0.41(+0.75%)
Feb 18, 2016 55.25 55.35 54.09 54.69 2,401,962 -0.54(-0.98%)
Feb 17, 2016 55.48 55.73 54.50 55.23 2,413,831 -0.02(-0.03%)
Feb 16, 2016 54.38 55.53 54.04 55.25 2,161,262 +1.41(+2.62%)
Feb 12, 2016 52.78 53.84 53.84 53.84 1,965,155 +1.61(+3.08%)
Feb 11, 2016 51.68 52.62 51.42 52.23 2,748,578 +0.01(+0.02%)
Feb 10, 2016 52.47 52.95 52.10 52.22 2,112,578 +0.27(+0.52%)
Feb 09, 2016 51.95 53.05 51.21 51.95 2,311,040 -0.71(-1.35%)
Feb 08, 2016 53.38 53.42 51.52 52.66 3,192,238 -1.06(-1.98%)
Feb 05, 2016 55.42 55.51 53.66 53.72 3,106,030 -1.83(-3.29%)
Feb 04, 2016 54.98 56.09 54.73 55.55 2,473,770 -0.36(-0.64%)
Feb 03, 2016 56.36 56.78 54.70 55.91 3,321,889 -0.53(-0.94%)
Feb 02, 2016 56.24 56.86 56.08 56.44 2,716,957 +0.03(+0.06%)
Feb 01, 2016 55.17 56.73 54.88 56.41 2,641,160 +1.26(+2.28%)
Jan 29, 2016 55.22 55.92 54.87 55.15 3,102,184 +0.20(+0.37%)
Jan 28, 2016 54.53 55.13 53.74 54.95 2,804,479 +1.30(+2.42%)
Jan 27, 2016 53.58 54.61 53.38 53.65 2,867,579 -0.33(-0.62%)
Jan 26, 2016 53.66 54.50 53.24 53.98 3,189,072 +1.36(+2.57%)
Jan 25, 2016 53.35 53.46 52.49 52.63 2,021,628 -0.60(-1.12%)
Jan 22, 2016 53.03 53.56 52.65 53.22 2,608,444 +0.52(+0.99%)
Jan 21, 2016 50.47 53.11 50.38 52.70 3,890,945 +1.89(+3.73%)
Jan 20, 2016 50.62 51.28 48.78 50.81 6,174,646 -0.53(-1.03%)
Jan 19, 2016 50.01 52.04 49.99 51.34 5,002,410 +1.83(+3.69%)
Jan 15, 2016 49.13 49.51 49.51 49.51 3,683,104 -0.73(-1.46%)
Jan 14, 2016 49.97 50.91 49.27 50.24 3,479,391 -0.08(-0.16%)
Jan 13, 2016 51.78 51.78 50.07 50.33 2,835,000 -1.20(-2.33%)
Jan 12, 2016 51.52 51.85 50.51 51.53 2,032,456 +0.61(+1.20%)
Jan 11, 2016 51.16 51.78 50.23 50.92 3,298,556 -0.07(-0.13%)
Jan 08, 2016 53.22 53.26 50.95 50.98 4,619,217 -1.41(-2.70%)
Jan 07, 2016 52.05 53.88 52.04 52.40 3,991,424 -0.64(-1.21%)
Jan 06, 2016 53.05 54.12 52.41 53.04 3,008,500 -0.81(-1.51%)
Jan 05, 2016 53.10 54.45 53.14 53.85 2,515,531 +0.75(+1.41%)
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.