Footlocker Inc (NY: FL )

39.06 -0.98 (-2.45%)
Streaming Delayed Price Updated: 3:06 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 35.75 36.26 34.89 35.07 6,386,141 -1.26(-3.46%)
May 30, 2019 37.12 37.41 36.28 36.33 4,830,532 -0.68(-1.83%)
May 29, 2019 37.72 37.86 36.43 37.00 7,807,019 -1.01(-2.65%)
May 28, 2019 39.13 40.11 37.98 38.01 9,580,171 -1.56(-3.94%)
May 24, 2019 40.01 40.46 38.36 39.57 30,634,426 -7.51(-15.96%)
May 23, 2019 48.23 48.42 46.51 47.08 4,842,543 -1.22(-2.53%)
May 22, 2019 49.60 49.91 48.31 48.31 4,049,269 -1.75(-3.49%)
May 21, 2019 49.45 50.29 49.07 50.05 3,209,319 +0.72(+1.46%)
May 20, 2019 49.15 49.46 48.21 49.33 3,011,180 +0.13(+0.27%)
May 17, 2019 49.51 50.50 49.13 49.20 3,252,762 -0.24(-0.49%)
May 16, 2019 50.11 50.58 49.10 49.44 3,223,942 -0.33(-0.66%)
May 15, 2019 50.16 50.23 49.21 49.77 2,898,304 -0.75(-1.48%)
May 14, 2019 49.95 50.93 49.13 50.52 2,900,206 +0.57(+1.14%)
May 13, 2019 50.38 50.69 48.72 49.95 3,304,234 -1.42(-2.76%)
May 10, 2019 50.69 51.70 50.28 51.36 3,872,571 +0.68(+1.34%)
May 09, 2019 49.55 51.08 49.55 50.69 4,850,812 +0.83(+1.66%)
May 08, 2019 48.14 50.33 48.06 49.86 5,207,006 +1.52(+3.13%)
May 07, 2019 48.31 48.82 47.33 48.34 4,407,814 -0.11(-0.22%)
May 06, 2019 48.47 48.75 47.60 48.45 3,313,715 -0.81(-1.65%)
May 03, 2019 49.85 49.91 49.03 49.26 2,632,392 -0.49(-0.99%)
May 02, 2019 50.29 50.73 49.27 49.75 2,789,624 -0.24(-0.48%)
May 01, 2019 51.01 51.12 49.94 49.99 3,620,301 -1.00(-1.96%)
Apr 30, 2019 52.27 52.58 50.79 50.99 4,012,242 -1.41(-2.69%)
Apr 29, 2019 52.76 52.94 52.19 52.40 1,947,858 -0.49(-0.93%)
Apr 26, 2019 53.67 53.68 52.75 52.89 2,121,757 -0.95(-1.77%)
Apr 25, 2019 55.09 55.24 53.75 53.84 1,719,511 -1.24(-2.25%)
Apr 24, 2019 54.01 55.26 53.74 55.08 1,582,057 +1.39(+2.59%)
Apr 23, 2019 53.42 53.97 52.70 53.69 2,154,357 +0.51(+0.96%)
Apr 22, 2019 54.91 55.08 52.98 53.18 2,168,899 -1.92(-3.48%)
Apr 18, 2019 55.93 56.00 55.03 55.10 1,651,851 -0.84(-1.50%)
Apr 17, 2019 56.28 56.52 55.66 55.93 1,705,634 -0.38(-0.68%)
Apr 16, 2019 56.14 56.33 55.72 56.32 2,892,677 +0.49(+0.87%)
Apr 15, 2019 54.76 55.89 54.51 55.83 2,559,020 +0.99(+1.81%)
Apr 12, 2019 54.17 54.89 54.00 54.84 2,137,677 +1.05(+1.94%)
Apr 11, 2019 54.32 54.89 53.62 53.79 3,353,555 -0.46(-0.85%)
Apr 10, 2019 53.35 54.25 53.23 54.25 3,573,644 +0.12(+0.21%)
Apr 09, 2019 55.82 55.87 53.96 54.14 3,793,759 -1.97(-3.51%)
Apr 08, 2019 56.48 57.05 55.89 56.10 2,850,367 -0.33(-0.58%)
Apr 05, 2019 57.33 57.62 56.41 56.43 3,362,512 -0.66(-1.16%)
Apr 04, 2019 54.83 57.11 54.76 57.10 3,528,987 +2.35(+4.29%)
Apr 03, 2019 54.23 55.20 53.88 54.75 3,270,859 +1.02(+1.90%)
Apr 02, 2019 54.24 54.49 53.62 53.73 4,145,055 -0.49(-0.90%)
Apr 01, 2019 54.09 54.29 53.06 54.22 3,261,347 +0.53(+0.99%)
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%)
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.