Footlocker Inc (NY: FL )

38.47 -0.72 (-1.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 17.11 17.26 16.80 16.91 1,896,415 +0.00(+0.00%)
Apr 29, 2004 17.47 17.47 16.07 16.91 3,832,723 -0.56(-3.23%)
Apr 28, 2004 18.28 18.35 17.34 17.47 2,029,013 -0.94(-5.13%)
Apr 27, 2004 18.43 18.79 18.28 18.41 771,598 +0.09(+0.50%)
Apr 26, 2004 18.81 19.02 18.31 18.32 859,619 -0.49(-2.58%)
Apr 23, 2004 18.43 18.81 18.30 18.81 911,721 +0.53(+2.89%)
Apr 22, 2004 18.07 18.67 18.03 18.28 4,223,704 +0.60(+3.39%)
Apr 21, 2004 18.38 18.42 17.67 17.68 2,471,955 -0.63(-3.42%)
Apr 20, 2004 18.38 18.69 18.23 18.31 1,203,041 +0.06(+0.35%)
Apr 19, 2004 18.56 18.56 18.06 18.24 1,227,885 -0.24(-1.30%)
Apr 16, 2004 18.86 18.91 18.45 18.48 1,141,568 -0.52(-2.74%)
Apr 15, 2004 18.56 19.16 18.56 19.00 1,298,443 +0.54(+2.94%)
Apr 14, 2004 18.56 18.67 18.27 18.46 1,338,479 -0.13(-0.72%)
Apr 13, 2004 18.67 19.43 18.31 18.60 3,161,354 +0.73(+4.06%)
Apr 12, 2004 17.85 18.17 17.81 17.87 981,854 +0.02(+0.12%)
Apr 08, 2004 18.45 18.46 17.61 17.85 801,838 -0.38(-2.09%)
Apr 07, 2004 18.41 18.49 18.03 18.23 1,856,805 -0.13(-0.73%)
Apr 06, 2004 18.36 18.49 18.21 18.36 993,921 -0.06(-0.34%)
Apr 05, 2004 18.45 18.50 18.25 18.43 1,322,294 +0.11(+0.62%)
Apr 02, 2004 18.10 18.43 18.04 18.31 1,220,787 +0.54(+3.05%)
Apr 01, 2004 18.17 18.17 17.59 17.77 1,333,510 -0.40(-2.21%)
Mar 31, 2004 18.00 18.29 17.75 18.17 1,548,166 +0.22(+1.22%)
Mar 30, 2004 17.79 18.12 17.61 17.95 1,011,241 +0.06(+0.35%)
Mar 29, 2004 17.68 17.93 17.62 17.89 1,719,948 +0.42(+2.42%)
Mar 26, 2004 17.19 17.63 17.02 17.47 2,128,817 +0.29(+1.68%)
Mar 25, 2004 16.51 18.14 16.51 17.18 3,587,118 +0.67(+4.05%)
Mar 24, 2004 16.41 16.73 16.27 16.51 1,436,437 +0.18(+1.08%)
Mar 23, 2004 16.23 16.62 16.22 16.33 1,320,590 +0.45(+2.84%)
Mar 22, 2004 16.23 16.24 15.32 15.88 2,736,442 -0.35(-2.13%)
Mar 19, 2004 16.34 16.57 16.13 16.23 1,542,487 -0.08(-0.52%)
Mar 18, 2004 16.39 16.55 16.10 16.31 1,795,901 -0.27(-1.66%)
Mar 17, 2004 16.38 16.72 16.38 16.59 2,085,091 +0.21(+1.29%)
Mar 16, 2004 16.24 16.81 16.24 16.38 3,537,145 +0.25(+1.53%)
Mar 15, 2004 17.08 17.12 16.00 16.13 3,773,948 -0.88(-5.18%)
Mar 12, 2004 17.09 17.26 16.69 17.01 2,599,869 +0.06(+0.37%)
Mar 11, 2004 17.61 17.72 16.94 16.95 1,696,381 -0.59(-3.37%)
Mar 10, 2004 18.02 18.07 17.48 17.54 1,252,730 -0.37(-2.08%)
Mar 09, 2004 18.60 18.63 17.72 17.91 2,148,835 -0.26(-1.43%)
Mar 08, 2004 18.25 18.45 18.15 18.17 1,175,641 +0.03(+0.15%)
Mar 05, 2004 18.43 18.45 18.02 18.14 2,566,790 -0.37(-1.98%)
Mar 04, 2004 18.82 18.82 18.38 18.51 1,278,000 -0.07(-0.38%)
Mar 03, 2004 18.14 18.70 18.12 18.58 3,142,898 -0.38(-2.01%)
Mar 02, 2004 19.16 19.32 18.46 18.96 1,317,041 -0.06(-0.30%)
Mar 01, 2004 18.81 19.17 18.67 19.02 2,056,271 +0.56(+3.05%)
Feb 27, 2004 18.81 18.98 18.37 18.45 1,561,795 -0.35(-1.87%)
Feb 26, 2004 18.79 18.82 18.42 18.81 1,612,478 +0.01(+0.04%)
Feb 25, 2004 18.41 18.86 18.37 18.80 1,826,992 +0.38(+2.06%)
Feb 24, 2004 18.26 18.54 18.00 18.42 1,498,761 +0.11(+0.58%)
Feb 23, 2004 18.34 18.35 18.14 18.31 1,168,826 +0.09(+0.50%)
Feb 20, 2004 18.06 18.38 17.71 18.22 1,273,883 +0.09(+0.51%)
Feb 19, 2004 18.00 18.48 18.00 18.13 1,871,712 +0.13(+0.74%)
Feb 18, 2004 17.95 18.07 17.67 18.00 850,107 +0.04(+0.24%)
Feb 17, 2004 18.13 18.17 17.86 17.95 1,212,836 +0.16(+0.91%)
Feb 13, 2004 17.67 18.17 17.67 17.79 1,734,287 +0.17(+0.96%)
Feb 12, 2004 16.92 17.68 16.91 17.62 2,682,352 +0.75(+4.47%)
Feb 11, 2004 16.79 16.95 16.71 16.87 1,948,375 +0.18(+1.05%)
Feb 10, 2004 16.76 16.95 16.48 16.69 2,484,164 -0.03(-0.17%)
Feb 09, 2004 16.69 16.86 16.60 16.72 1,179,900 +0.03(+0.17%)
Feb 06, 2004 16.91 16.91 16.20 16.69 2,379,959 -0.11(-0.67%)
Feb 05, 2004 17.17 17.28 16.79 16.81 1,707,739 -0.52(-3.01%)
Feb 04, 2004 17.64 17.67 17.19 17.33 1,628,946 -0.39(-2.23%)
Feb 03, 2004 17.45 17.72 17.33 17.72 1,930,203 +0.50(+2.90%)
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.