Footlocker Inc (NY: FL )

39.04 +0.16 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.516 7.628 7.255 7.375 5,012,931 -0.13(-1.78%)
Jun 29, 2009 7.692 7.699 7.403 7.509 5,414,400 -0.11(-1.48%)
Jun 26, 2009 7.431 7.812 7.431 7.621 9,017,049 +0.26(+3.54%)
Jun 25, 2009 7.382 7.502 7.269 7.361 5,466,445 +0.01(+0.10%)
Jun 24, 2009 7.220 7.481 7.185 7.354 2,697,110 +0.15(+2.15%)
Jun 23, 2009 7.579 7.614 7.178 7.199 3,771,510 -0.29(-3.86%)
Jun 22, 2009 7.481 7.593 7.319 7.488 3,788,760 -0.13(-1.76%)
Jun 19, 2009 7.664 7.762 7.530 7.621 3,286,530 +0.08(+1.12%)
Jun 18, 2009 7.410 7.643 7.255 7.537 4,076,117 +0.11(+1.52%)
Jun 17, 2009 7.220 7.600 7.135 7.424 4,963,004 +0.18(+2.53%)
Jun 16, 2009 7.466 7.551 7.146 7.241 4,333,213 -0.30(-4.02%)
Jun 15, 2009 7.565 7.579 7.255 7.544 3,019,966 -0.01(-0.19%)
Jun 12, 2009 7.269 7.586 7.185 7.558 3,265,773 +0.23(+3.07%)
Jun 11, 2009 7.692 7.798 7.269 7.333 3,895,477 -0.41(-5.28%)
Jun 10, 2009 7.935 8.023 7.579 7.741 3,128,085 -0.13(-1.61%)
Jun 09, 2009 7.917 8.044 7.819 7.868 2,068,251 -0.05(-0.62%)
Jun 08, 2009 7.776 8.016 7.776 7.917 2,923,391 +0.00(+0.00%)
Jun 05, 2009 8.206 8.206 7.826 7.917 2,675,602 -0.18(-2.26%)
Jun 04, 2009 8.136 8.565 7.783 8.100 3,785,927 +0.04(+0.44%)
Jun 03, 2009 8.093 8.164 7.854 8.065 3,560,107 -0.12(-1.48%)
Jun 02, 2009 8.051 8.298 7.882 8.187 3,601,683 +0.13(+1.60%)
Jun 01, 2009 7.903 8.171 7.833 8.058 3,603,746 +0.23(+2.97%)
May 29, 2009 7.607 7.854 7.509 7.826 3,857,974 +0.22(+2.87%)
May 28, 2009 7.783 7.974 7.452 7.607 3,606,804 -0.18(-2.26%)
May 27, 2009 7.924 8.248 7.755 7.783 3,913,673 -0.15(-1.87%)
May 26, 2009 7.488 8.002 7.319 7.931 5,853,568 +0.64(+8.79%)
May 22, 2009 7.988 7.988 6.607 7.290 8,059,368 -0.07(-0.96%)
May 21, 2009 7.502 7.643 7.234 7.361 4,993,313 -0.18(-2.34%)
May 20, 2009 7.833 8.072 7.389 7.537 5,289,538 -0.13(-1.65%)
May 19, 2009 7.833 7.988 7.636 7.664 4,774,166 -0.14(-1.81%)
May 18, 2009 7.516 7.854 7.438 7.805 3,230,636 +0.37(+5.02%)
May 15, 2009 7.445 7.671 7.326 7.431 3,871,421 -0.15(-1.95%)
May 14, 2009 7.058 7.650 6.995 7.579 4,823,233 +0.52(+7.39%)
May 13, 2009 7.466 7.466 6.987 7.058 4,634,314 -0.56(-7.39%)
May 12, 2009 7.882 8.023 7.466 7.621 3,078,156 -0.24(-3.05%)
May 11, 2009 8.023 8.114 7.664 7.861 3,363,206 -0.32(-3.88%)
May 08, 2009 8.220 8.523 7.917 8.178 2,587,277 +0.02(+0.26%)
May 07, 2009 8.298 8.572 8.037 8.157 5,085,818 -0.13(-1.61%)
May 06, 2009 8.734 8.903 8.136 8.291 4,607,679 -0.34(-3.92%)
May 05, 2009 8.784 8.784 8.375 8.629 5,019,662 -0.23(-2.55%)
May 04, 2009 8.819 8.882 8.748 8.854 3,289,087 +0.27(+3.12%)
May 01, 2009 8.368 8.657 8.199 8.586 4,064,627 +0.21(+2.52%)
Apr 30, 2009 8.114 8.523 8.002 8.375 4,984,800 +0.36(+4.48%)
Apr 29, 2009 8.143 8.347 7.974 8.016 3,656,479 -0.15(-1.90%)
Apr 28, 2009 7.945 8.372 7.882 8.171 3,291,349 +0.14(+1.75%)
Apr 27, 2009 8.234 8.453 7.981 8.030 3,366,724 -0.35(-4.20%)
Apr 24, 2009 8.023 8.544 8.023 8.382 3,509,200 +0.29(+3.57%)
Apr 23, 2009 8.276 8.396 7.776 8.093 3,833,792 -0.10(-1.20%)
Apr 22, 2009 7.847 8.481 7.727 8.192 4,918,069 +0.30(+3.75%)
Apr 21, 2009 7.065 8.009 7.065 7.896 5,727,464 +0.71(+9.90%)
Apr 20, 2009 7.410 7.530 7.114 7.185 2,547,289 -0.39(-5.20%)
Apr 17, 2009 7.650 7.699 7.410 7.579 2,381,968 +0.02(+0.28%)
Apr 16, 2009 7.368 7.621 7.269 7.558 2,810,239 +0.23(+3.07%)
Apr 15, 2009 7.326 7.368 7.086 7.333 2,484,944 -0.06(-0.86%)
Apr 14, 2009 7.664 7.769 7.389 7.396 3,532,910 -0.33(-4.28%)
Apr 13, 2009 7.917 7.924 7.572 7.727 2,935,383 -0.26(-3.26%)
Apr 09, 2009 7.861 7.988 7.706 7.988 2,420,538 +0.28(+3.66%)
Apr 08, 2009 7.755 7.861 7.586 7.706 2,850,298 +0.17(+2.24%)
Apr 07, 2009 7.741 7.741 7.473 7.537 3,597,995 -0.29(-3.69%)
Apr 06, 2009 8.058 8.122 7.473 7.826 5,059,244 -0.27(-3.39%)
Apr 03, 2009 7.748 8.100 7.699 8.100 3,402,052 +0.26(+3.32%)
Apr 02, 2009 7.748 7.981 7.628 7.840 3,720,867 +0.32(+4.21%)
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.