Footlocker Inc (NY: FL )

44.59 USD -1.05 (-2.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 56.53 52.60 52.65 4,930,340 -1.42(-2.63%)
Jun 28, 2018 53.37 54.21 53.02 54.07 2,336,241 +0.73(+1.37%)
Jun 27, 2018 53.92 55.03 53.10 53.34 2,207,471 -0.39(-0.73%)
Jun 26, 2018 53.17 53.93 52.80 53.73 2,350,682 +0.56(+1.05%)
Jun 25, 2018 54.17 54.57 52.88 53.17 3,076,234 -1.41(-2.58%)
Jun 22, 2018 56.21 56.57 54.32 54.58 3,692,893 -2.23(-3.93%)
Jun 21, 2018 56.30 57.29 56.16 56.81 1,873,212 +0.10(+0.18%)
Jun 20, 2018 56.51 56.85 55.65 56.71 1,416,645 +0.68(+1.21%)
Jun 19, 2018 55.55 56.63 55.06 56.03 2,534,820 +0.13(+0.23%)
Jun 18, 2018 56.43 56.99 55.63 55.90 3,243,048 -0.97(-1.71%)
Jun 15, 2018 57.65 56.76 56.87 4,424,547 -0.78(-1.35%)
Jun 14, 2018 57.09 57.81 56.35 57.65 2,250,423 +0.43(+0.75%)
Jun 13, 2018 58.05 58.38 57.04 57.22 2,535,586 -0.72(-1.24%)
Jun 12, 2018 58.46 58.56 57.09 57.94 2,435,527 -0.07(-0.12%)
Jun 11, 2018 59.15 59.40 57.64 58.01 3,524,532 -0.91(-1.54%)
Jun 08, 2018 58.09 59.19 57.63 58.92 2,810,862 +1.27(+2.20%)
Jun 07, 2018 56.85 58.03 56.66 57.65 1,894,398 +0.65(+1.14%)
Jun 06, 2018 56.31 57.00 2,228,683 -0.06(-0.11%)
Jun 05, 2018 55.57 57.28 55.24 57.06 3,767,019 +1.31(+2.35%)
Jun 04, 2018 54.92 55.90 54.56 55.75 3,062,542 +1.05(+1.92%)
Jun 01, 2018 54.11 54.85 53.44 54.70 2,877,199 +0.73(+1.35%)
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%)
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.