Footlocker Inc (NY: FL )

39.19 -0.85 (-2.12%)
Official Closing Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 53.70 53.82 52.56 53.69 3,034,151 +0.19(+0.36%)
Mar 28, 2019 53.02 54.01 52.07 53.49 3,781,067 +1.28(+2.44%)
Mar 27, 2019 51.43 52.28 51.14 52.22 3,154,217 +0.63(+1.22%)
Mar 26, 2019 52.04 52.23 51.33 51.59 1,852,875 -0.04(-0.07%)
Mar 25, 2019 50.24 52.02 49.92 51.62 3,857,956 +1.20(+2.39%)
Mar 22, 2019 51.01 52.90 49.89 50.42 3,415,226 -2.58(-4.86%)
Mar 21, 2019 52.70 53.24 52.67 53.00 2,489,545 +0.29(+0.55%)
Mar 20, 2019 53.58 53.84 52.36 52.70 1,804,225 -0.94(-1.75%)
Mar 19, 2019 53.14 54.09 52.72 53.64 2,322,100 +0.62(+1.17%)
Mar 18, 2019 52.15 53.25 52.15 53.02 2,940,062 +0.77(+1.47%)
Mar 15, 2019 52.54 52.77 51.72 52.25 3,919,563 -0.33(-0.62%)
Mar 14, 2019 52.87 52.98 52.28 52.58 2,600,272 -0.31(-0.59%)
Mar 13, 2019 53.51 53.63 52.85 52.89 3,110,263 -0.35(-0.67%)
Mar 12, 2019 52.86 53.31 52.20 53.24 3,832,503 +0.22(+0.42%)
Mar 11, 2019 53.38 53.77 52.88 53.02 3,685,908 -0.20(-0.38%)
Mar 08, 2019 54.62 54.69 52.46 53.23 3,738,056 -1.81(-3.28%)
Mar 07, 2019 55.63 55.70 54.76 55.03 3,199,068 -0.91(-1.63%)
Mar 06, 2019 55.86 56.55 55.54 55.95 2,733,290 +0.33(+0.59%)
Mar 05, 2019 56.43 56.58 55.56 55.62 3,546,838 -0.51(-0.90%)
Mar 04, 2019 56.70 56.99 55.72 56.12 5,799,044 +0.25(+0.44%)
Mar 01, 2019 60.11 60.24 54.95 55.87 14,265,817 +3.14(+5.96%)
Feb 28, 2019 52.38 53.07 51.75 52.73 3,683,773 +0.13(+0.25%)
Feb 27, 2019 52.16 52.82 51.85 52.60 4,505,367 +0.43(+0.82%)
Feb 26, 2019 52.02 52.93 51.92 52.17 2,499,648 -0.81(-1.52%)
Feb 25, 2019 53.45 53.70 52.53 52.98 3,130,251 +0.14(+0.27%)
Feb 22, 2019 53.29 53.39 52.01 52.84 2,747,893 -0.33(-0.62%)
Feb 21, 2019 54.13 54.36 52.84 53.16 2,760,356 -0.04(-0.07%)
Feb 20, 2019 53.04 53.44 52.69 53.20 2,096,900 +0.19(+0.37%)
Feb 19, 2019 52.51 53.18 52.04 53.00 1,673,696 +0.48(+0.91%)
Feb 15, 2019 52.52 53.04 52.15 52.53 1,891,490 +0.31(+0.59%)
Feb 14, 2019 51.33 52.50 51.06 52.22 2,149,690 +0.70(+1.36%)
Feb 13, 2019 51.77 52.07 50.97 51.52 2,614,824 +0.19(+0.38%)
Feb 12, 2019 50.72 51.57 50.28 51.32 2,110,270 +0.88(+1.74%)
Feb 11, 2019 50.21 50.77 49.64 50.44 2,471,868 +0.40(+0.80%)
Feb 08, 2019 49.89 50.56 49.84 50.05 1,631,082 -0.07(-0.14%)
Feb 07, 2019 49.88 50.51 49.37 50.12 1,635,056 -0.09(-0.18%)
Feb 06, 2019 50.20 50.56 49.59 50.20 1,225,056 +0.00(+0.00%)
Feb 05, 2019 50.13 50.50 49.81 50.20 1,691,543 +0.73(+1.47%)
Feb 04, 2019 48.64 49.58 48.44 49.48 1,747,172 +0.70(+1.43%)
Feb 01, 2019 49.53 49.91 48.26 48.78 2,931,997 -0.74(-1.49%)
Jan 31, 2019 50.05 50.33 49.41 49.51 2,245,264 -0.70(-1.39%)
Jan 30, 2019 50.14 50.54 49.57 50.21 3,038,905 +0.12(+0.23%)
Jan 29, 2019 50.23 50.25 49.45 50.10 1,630,468 -0.15(-0.30%)
Jan 28, 2019 50.01 50.35 49.47 50.25 1,744,976 -0.03(-0.05%)
Jan 25, 2019 50.72 50.84 49.73 50.28 2,115,778 +0.12(+0.25%)
Jan 24, 2019 50.41 50.64 49.96 50.15 1,951,956 -0.07(-0.14%)
Jan 23, 2019 50.87 50.89 49.54 50.22 2,183,567 -0.32(-0.63%)
Jan 22, 2019 51.51 51.51 50.12 50.54 2,747,472 -1.17(-2.26%)
Jan 18, 2019 51.29 51.98 50.70 51.71 3,219,835 +0.69(+1.35%)
Jan 17, 2019 49.31 51.33 48.99 51.02 4,385,289 +1.35(+2.72%)
Jan 16, 2019 50.06 50.14 49.23 49.67 3,179,150 -0.54(-1.07%)
Jan 15, 2019 50.28 50.88 49.76 50.21 3,179,598 +0.18(+0.37%)
Jan 14, 2019 49.71 50.51 49.59 50.02 2,785,120 +0.27(+0.55%)
Jan 11, 2019 49.09 50.53 49.09 49.75 2,474,967 +0.69(+1.40%)
Jan 10, 2019 48.24 49.50 47.55 49.06 2,572,776 -0.53(-1.07%)
Jan 09, 2019 50.52 51.09 49.45 49.59 4,680,157 -0.41(-0.81%)
Jan 08, 2019 50.38 50.85 49.57 49.99 2,962,461 +0.33(+0.67%)
Jan 07, 2019 48.48 50.41 48.47 49.66 3,816,249 +1.34(+2.77%)
Jan 04, 2019 47.70 48.68 47.59 48.32 2,525,279 +1.29(+2.73%)
Jan 03, 2019 46.38 47.37 45.67 47.04 4,062,671 +0.58(+1.25%)
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.