Footlocker Inc (NY: FL )

58.37 USD +0.23 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 54.73 55.02 53.78 53.97 2,262,883 -0.59(-1.08%)
May 30, 2018 55.04 55.43 53.71 54.56 3,710,217 +0.00(+0.00%)
May 29, 2018 55.44 55.67 53.79 54.56 6,192,690 -1.18(-2.12%)
May 25, 2018 55.74 55.74 55.74 0 +9.35(+20.16%)
May 24, 2018 44.80 46.70 44.65 46.39 6,826,606 +1.36(+3.02%)
May 23, 2018 44.11 45.11 43.84 45.03 3,255,268 +0.76(+1.72%)
May 22, 2018 44.42 44.97 44.12 44.27 2,419,786 +0.18(+0.41%)
May 21, 2018 43.79 44.83 43.70 44.09 3,240,919 +0.65(+1.50%)
May 18, 2018 43.63 43.90 43.34 43.44 2,679,962 -0.49(-1.12%)
May 17, 2018 44.11 44.56 43.73 43.93 1,981,507 -0.22(-0.50%)
May 16, 2018 43.90 44.97 43.34 44.15 2,560,380 +0.53(+1.22%)
May 15, 2018 43.32 43.80 43.13 43.62 2,009,321 +0.18(+0.41%)
May 14, 2018 42.62 43.67 42.07 43.44 2,911,390 +0.85(+2.00%)
May 11, 2018 41.74 42.73 41.26 42.59 2,415,886 +0.73(+1.74%)
May 10, 2018 41.44 41.99 40.77 41.86 2,407,181 +0.40(+0.96%)
May 09, 2018 41.82 41.96 41.12 41.46 2,527,009 -0.47(-1.12%)
May 08, 2018 40.50 42.08 40.42 41.93 3,280,271 +1.41(+3.48%)
May 07, 2018 41.63 41.63 40.02 40.52 3,390,222 -1.15(-2.76%)
May 04, 2018 41.40 41.93 40.70 41.67 1,812,711 +0.02(+0.05%)
May 03, 2018 42.43 42.53 41.43 41.65 1,726,228 -0.95(-2.23%)
May 02, 2018 42.40 43.04 41.98 42.60 1,584,474 -0.01(-0.02%)
May 01, 2018 43.00 43.05 41.55 42.61 2,089,148 -0.47(-1.09%)
Apr 30, 2018 44.50 44.51 43.06 43.08 2,707,899 -1.33(-2.99%)
Apr 27, 2018 43.21 44.83 43.12 44.41 2,469,130 +1.25(+2.90%)
Apr 26, 2018 42.17 43.56 41.50 43.16 1,774,549 +1.22(+2.91%)
Apr 25, 2018 41.63 42.18 41.29 41.94 1,801,672 +0.23(+0.55%)
Apr 24, 2018 41.54 42.32 41.03 41.71 2,343,902 +0.50(+1.21%)
Apr 23, 2018 41.12 41.62 40.45 41.21 2,615,651 +0.33(+0.81%)
Apr 20, 2018 41.44 41.83 40.69 40.88 3,347,092 -0.76(-1.83%)
Apr 19, 2018 42.15 42.20 40.92 41.64 3,084,922 -0.78(-1.84%)
Apr 18, 2018 42.74 43.79 42.29 42.42 2,168,158 +0.05(+0.12%)
Apr 17, 2018 43.87 43.87 42.36 42.37 4,113,027 -0.98(-2.26%)
Apr 16, 2018 45.00 45.02 43.29 43.35 4,533,683 -1.85(-4.09%)
Apr 13, 2018 46.19 46.71 44.98 45.20 2,118,039 -0.73(-1.59%)
Apr 12, 2018 46.17 46.29 45.52 45.93 1,454,806 -0.18(-0.39%)
Apr 11, 2018 46.21 46.65 45.90 46.11 1,582,514 -0.53(-1.14%)
Apr 10, 2018 46.20 47.24 46.13 46.64 2,171,292 +1.03(+2.26%)
Apr 09, 2018 46.73 46.96 45.53 45.61 2,483,724 -0.85(-1.83%)
Apr 06, 2018 47.41 47.43 45.92 46.46 1,954,234 -1.45(-3.03%)
Apr 05, 2018 47.88 48.17 47.26 47.91 2,235,756 +0.12(+0.25%)
Apr 04, 2018 45.30 47.92 45.30 47.79 2,934,203 +1.95(+4.25%)
Apr 03, 2018 44.04 45.87 43.92 45.84 3,545,782 +2.02(+4.61%)
Apr 02, 2018 45.47 45.50 43.15 43.82 2,494,228 -1.72(-3.78%)
Mar 29, 2018 45.54 45.54 45.54 0 +0.76(+1.70%)
Mar 28, 2018 44.37 45.43 43.85 44.78 2,119,890 +0.67(+1.52%)
Mar 27, 2018 45.14 45.18 43.85 44.11 2,571,353 -1.15(-2.54%)
Mar 26, 2018 44.26 45.43 43.60 45.26 3,154,854 +1.52(+3.48%)
Mar 23, 2018 42.61 44.38 42.41 43.74 5,114,401 +1.86(+4.44%)
Mar 22, 2018 43.60 43.67 41.79 41.88 2,783,734 -1.88(-4.30%)
Mar 21, 2018 43.61 44.28 43.60 43.76 2,441,764 +0.14(+0.32%)
Mar 20, 2018 43.90 44.06 43.44 43.62 2,721,882 -0.20(-0.46%)
Mar 19, 2018 43.88 44.08 43.48 43.82 3,684,329 -0.29(-0.66%)
Mar 16, 2018 43.43 44.62 43.37 44.11 3,986,124 +0.65(+1.50%)
Mar 15, 2018 43.49 43.90 43.24 43.46 2,483,291 +0.20(+0.46%)
Mar 14, 2018 44.15 44.55 43.18 43.26 2,170,585 -0.60(-1.37%)
Mar 13, 2018 43.84 44.37 43.68 43.86 4,889,422 +0.54(+1.25%)
Mar 12, 2018 42.74 43.60 42.48 43.32 5,439,773 +0.76(+1.79%)
Mar 09, 2018 41.13 42.58 40.93 42.56 4,880,482 +1.71(+4.19%)
Mar 08, 2018 40.91 41.60 40.50 40.85 2,993,596 +0.13(+0.32%)
Mar 07, 2018 40.37 40.72 3,699,207 -1.38(-3.28%)
Mar 06, 2018 41.44 42.13 41.01 42.10 3,515,052 +0.47(+1.13%)
Mar 05, 2018 39.92 42.01 39.92 41.63 8,893,147 +1.59(+3.97%)
Mar 02, 2018 40.65 41.00 38.17 40.04 22,782,902 -5.84(-12.73%)
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.