Footlocker Inc (NY: FL )

40.04 +0.87 (+2.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 32.15 32.43 31.40 32.05 2,854,124 -0.30(-0.93%)
May 27, 2022 31.64 32.43 31.36 32.35 2,436,905 +0.57(+1.80%)
May 26, 2022 31.72 32.52 31.52 31.78 2,392,937 +0.59(+1.90%)
May 25, 2022 28.98 31.56 28.98 31.18 5,010,452 +1.94(+6.65%)
May 24, 2022 29.06 29.52 28.28 29.24 3,349,522 -0.55(-1.86%)
May 23, 2022 30.99 31.21 29.42 29.79 3,482,347 -0.86(-2.79%)
May 20, 2022 30.89 32.93 29.71 30.65 8,470,296 +1.20(+4.09%)
May 19, 2022 29.58 30.22 29.20 29.44 4,225,536 -0.60(-2.01%)
May 18, 2022 29.78 30.66 29.21 30.05 4,259,202 -1.01(-3.25%)
May 17, 2022 30.00 31.11 29.88 31.06 2,821,434 +1.55(+5.24%)
May 16, 2022 28.58 29.58 28.13 29.51 3,698,777 +0.58(+2.02%)
May 13, 2022 28.02 29.01 27.93 28.93 2,458,495 +1.23(+4.46%)
May 12, 2022 26.10 27.70 26.08 27.70 2,714,939 +1.63(+6.26%)
May 11, 2022 27.17 27.44 25.95 26.06 2,464,857 -0.79(-2.93%)
May 10, 2022 27.69 27.86 26.08 26.85 3,006,155 -0.69(-2.51%)
May 09, 2022 28.44 28.90 27.40 27.54 2,437,581 -1.12(-3.90%)
May 06, 2022 28.51 28.98 27.29 28.66 2,966,615 -0.15(-0.51%)
May 05, 2022 29.42 29.46 28.45 28.80 1,699,514 -1.08(-3.61%)
May 04, 2022 28.81 29.94 28.57 29.88 1,816,952 +1.05(+3.64%)
May 03, 2022 28.97 29.22 28.51 28.83 1,385,980 -0.10(-0.34%)
May 02, 2022 28.51 28.95 28.08 28.93 2,379,271 +0.45(+1.57%)
Apr 29, 2022 28.94 29.35 28.42 28.48 1,747,316 -0.62(-2.14%)
Apr 28, 2022 29.06 29.43 28.47 29.10 1,852,585 +0.42(+1.46%)
Apr 27, 2022 28.37 28.92 27.93 28.69 2,258,072 +0.38(+1.34%)
Apr 26, 2022 28.46 28.96 28.00 28.31 2,214,254 -0.48(-1.65%)
Apr 25, 2022 27.99 28.79 27.62 28.78 1,966,805 +0.61(+2.17%)
Apr 22, 2022 28.51 28.90 27.97 28.17 2,055,803 -1.15(-3.91%)
Apr 21, 2022 30.08 30.19 28.94 29.32 1,637,547 -0.30(-1.02%)
Apr 20, 2022 29.87 30.05 29.39 29.62 1,467,711 -0.10(-0.33%)
Apr 19, 2022 29.57 30.31 29.46 29.72 2,151,355 +0.25(+0.86%)
Apr 18, 2022 29.58 29.88 29.19 29.46 1,832,570 -0.08(-0.26%)
Apr 14, 2022 28.99 29.69 28.99 29.54 2,116,440 +0.56(+1.94%)
Apr 13, 2022 28.41 29.26 28.21 28.98 2,558,593 +0.72(+2.54%)
Apr 12, 2022 28.41 29.07 28.16 28.26 3,858,067 +0.24(+0.86%)
Apr 11, 2022 27.55 29.16 27.47 28.02 3,383,379 +0.42(+1.53%)
Apr 08, 2022 27.42 28.03 27.10 27.60 3,361,109 +0.12(+0.42%)
Apr 07, 2022 27.20 27.61 26.49 27.48 3,007,547 +0.17(+0.63%)
Apr 06, 2022 28.12 28.24 27.18 27.31 3,002,499 -1.07(-3.78%)
Apr 05, 2022 28.37 28.78 28.09 28.38 2,265,177 -0.25(-0.87%)
Apr 04, 2022 28.32 28.70 27.90 28.63 2,326,926 +0.43(+1.53%)
Apr 01, 2022 28.64 28.91 27.90 28.20 2,924,973 -0.23(-0.81%)
Mar 31, 2022 29.05 29.20 28.38 28.43 2,439,237 -0.69(-2.37%)
Mar 30, 2022 30.08 30.15 29.05 29.12 2,277,942 -1.08(-3.59%)
Mar 29, 2022 29.52 30.30 29.43 30.21 3,084,272 +1.27(+4.41%)
Mar 28, 2022 28.64 28.99 27.68 28.93 6,035,259 -0.31(-1.05%)
Mar 25, 2022 29.49 29.60 29.00 29.24 1,822,628 -0.12(-0.42%)
Mar 24, 2022 29.91 29.99 28.98 29.36 1,736,442 -0.34(-1.13%)
Mar 23, 2022 30.03 30.11 29.28 29.70 2,095,216 -0.50(-1.65%)
Mar 22, 2022 30.28 31.08 29.80 30.20 3,200,897 +0.47(+1.58%)
Mar 21, 2022 31.14 31.31 29.48 29.73 2,430,618 -1.27(-4.11%)
Mar 18, 2022 30.63 31.00 30.34 31.00 3,147,365 -0.10(-0.31%)
Mar 17, 2022 29.97 31.23 29.88 31.10 2,537,410 +0.38(+1.25%)
Mar 16, 2022 29.08 31.07 29.08 30.71 2,585,573 +0.74(+2.46%)
Mar 15, 2022 28.48 29.98 28.48 29.98 3,415,999 +1.28(+4.44%)
Mar 14, 2022 28.62 29.41 28.32 28.70 2,215,188 +0.10(+0.33%)
Mar 11, 2022 29.51 29.58 28.42 28.60 2,567,814 -1.02(-3.43%)
Mar 10, 2022 28.59 29.63 28.20 29.62 2,194,904 +0.87(+3.03%)
Mar 09, 2022 28.78 29.41 28.63 28.75 3,128,407 +0.04(+0.13%)
Mar 08, 2022 27.37 29.71 27.29 28.71 3,533,710 +1.84(+6.85%)
Mar 07, 2022 28.57 28.68 26.85 26.87 3,861,912 -1.50(-5.27%)
Mar 04, 2022 29.54 29.58 27.85 28.36 3,579,574 -1.35(-4.55%)
Mar 03, 2022 29.37 30.30 28.66 29.72 5,290,204 +0.02(+0.06%)
Mar 02, 2022 28.33 29.80 28.23 29.70 6,668,598 +1.68(+5.99%)
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.