Footlocker Inc (NY: FL )

33.96 +0.02 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 29.78 30.20 29.25 29.31 1,697,996 -0.64(-2.14%)
Apr 28, 2022 29.90 30.28 29.30 29.95 1,800,294 +0.43(+1.46%)
Apr 27, 2022 29.19 29.76 28.75 29.52 2,194,336 +0.39(+1.34%)
Apr 26, 2022 29.29 29.80 28.81 29.13 2,151,754 -0.49(-1.65%)
Apr 25, 2022 28.80 29.63 28.42 29.62 1,911,290 +0.63(+2.17%)
Apr 22, 2022 29.34 29.74 28.78 28.99 1,997,776 -1.18(-3.91%)
Apr 21, 2022 30.95 31.07 29.78 30.17 1,591,326 -0.31(-1.02%)
Apr 20, 2022 30.74 30.92 30.24 30.48 1,426,284 -0.10(-0.33%)
Apr 19, 2022 30.43 31.19 30.32 30.58 2,090,631 +0.26(+0.86%)
Apr 18, 2022 30.44 30.75 30.04 30.32 1,780,844 -0.08(-0.26%)
Apr 14, 2022 29.83 30.55 29.83 30.40 2,056,701 +0.58(+1.95%)
Apr 13, 2022 29.24 30.11 29.03 29.82 2,486,374 +0.34(+1.15%)
Apr 12, 2022 29.64 30.33 29.38 29.48 3,698,298 +0.25(+0.86%)
Apr 11, 2022 28.74 30.42 28.66 29.23 3,243,268 +0.44(+1.53%)
Apr 08, 2022 28.60 29.24 28.27 28.79 3,221,920 +0.12(+0.42%)
Apr 07, 2022 28.37 28.80 27.64 28.67 2,883,000 +0.18(+0.63%)
Apr 06, 2022 29.33 29.46 28.36 28.49 2,878,161 -1.12(-3.78%)
Apr 05, 2022 29.60 30.02 29.30 29.61 2,171,372 -0.26(-0.87%)
Apr 04, 2022 29.54 29.94 29.11 29.87 2,230,564 +0.45(+1.53%)
Apr 01, 2022 29.88 30.16 29.11 29.42 2,803,845 -0.24(-0.81%)
Mar 31, 2022 30.30 30.46 29.61 29.66 2,338,224 -0.72(-2.37%)
Mar 30, 2022 31.38 31.45 30.30 30.38 2,183,609 -1.13(-3.59%)
Mar 29, 2022 30.80 31.61 30.70 31.51 2,956,547 +1.33(+4.41%)
Mar 28, 2022 29.88 30.25 28.88 30.18 5,785,329 -0.32(-1.05%)
Mar 25, 2022 30.76 30.88 30.25 30.50 1,747,150 -0.13(-0.42%)
Mar 24, 2022 31.20 31.29 30.23 30.63 1,664,533 -0.35(-1.13%)
Mar 23, 2022 31.33 31.41 30.54 30.98 2,008,450 -0.52(-1.65%)
Mar 22, 2022 31.59 32.42 31.09 31.50 3,068,343 +0.49(+1.58%)
Mar 21, 2022 32.49 32.66 30.75 31.01 2,329,962 -1.33(-4.11%)
Mar 18, 2022 31.95 32.34 31.65 32.34 3,017,027 -0.10(-0.31%)
Mar 17, 2022 31.26 32.58 31.17 32.44 2,432,332 +0.40(+1.25%)
Mar 16, 2022 30.34 32.41 30.34 32.04 2,478,500 +0.77(+2.46%)
Mar 15, 2022 29.71 31.28 29.71 31.27 3,274,537 +1.33(+4.44%)
Mar 14, 2022 29.86 30.68 29.54 29.94 2,123,454 +0.10(+0.34%)
Mar 11, 2022 30.78 30.86 29.65 29.84 2,461,477 -1.06(-3.43%)
Mar 10, 2022 29.82 30.91 29.42 30.90 2,104,010 +0.91(+3.03%)
Mar 09, 2022 30.02 30.68 29.87 29.99 2,998,855 +0.04(+0.13%)
Mar 08, 2022 28.55 30.99 28.47 29.95 3,387,373 +1.92(+6.85%)
Mar 07, 2022 29.80 29.92 28.01 28.03 3,701,984 -1.56(-5.27%)
Mar 04, 2022 30.82 30.86 29.05 29.59 3,431,338 -1.41(-4.55%)
Mar 03, 2022 30.64 31.61 29.90 31.00 5,071,128 +0.02(+0.06%)
Mar 02, 2022 29.55 31.09 29.45 30.98 6,392,440 +1.75(+5.99%)
Mar 01, 2022 29.95 30.68 28.80 29.23 8,398,437 -2.39(-7.56%)
Feb 28, 2022 28.72 31.79 28.45 31.62 12,997,757 +2.55(+8.77%)
Feb 25, 2022 30.18 29.44 26.36 29.07 38,092,912 -12.34(-29.80%)
Feb 24, 2022 38.60 41.48 38.29 41.41 3,015,699 +1.54(+3.86%)
Feb 23, 2022 41.39 41.74 39.73 39.87 3,258,974 -1.61(-3.88%)
Feb 22, 2022 40.82 42.88 40.82 41.48 2,676,673 -0.71(-1.68%)
Feb 18, 2022 42.19 0 -0.63(-1.47%)
Feb 17, 2022 43.64 44.07 42.62 42.82 1,668,336 -1.22(-2.77%)
Feb 16, 2022 44.21 45.16 43.84 44.04 1,400,236 -0.99(-2.20%)
Feb 15, 2022 43.60 45.09 43.60 45.03 1,841,248 +1.94(+4.50%)
Feb 14, 2022 43.91 44.50 42.96 43.09 1,121,970 -0.76(-1.73%)
Feb 11, 2022 44.39 44.75 43.57 43.85 1,232,007 -0.55(-1.24%)
Feb 10, 2022 44.47 45.59 44.08 44.40 1,007,284 -0.49(-1.09%)
Feb 09, 2022 44.65 45.01 44.35 44.89 932,751 +0.62(+1.40%)
Feb 08, 2022 43.39 44.94 43.34 44.27 1,173,723 +0.96(+2.22%)
Feb 07, 2022 42.24 43.46 42.24 43.31 1,167,527 +1.07(+2.53%)
Feb 04, 2022 42.49 42.67 41.02 42.24 1,575,381 +0.09(+0.21%)
Feb 03, 2022 42.91 42.12 42.15 1,236,176 -1.08(-2.50%)
Feb 02, 2022 44.45 44.84 42.91 43.23 2,362,158 -1.22(-2.74%)
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.