Footlocker Inc (NY: FL )

38.92 +1.39 (+3.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 49.10 45.69 45.73 5,676,009 -1.23(-2.63%)
Jun 28, 2018 46.36 47.09 46.05 46.97 2,689,576 +0.63(+1.37%)
Jun 27, 2018 46.84 47.80 46.12 46.33 2,541,330 -0.34(-0.73%)
Jun 26, 2018 46.18 46.85 45.86 46.67 2,706,201 +0.49(+1.05%)
Jun 25, 2018 47.05 47.40 45.93 46.18 3,541,486 -1.22(-2.58%)
Jun 22, 2018 48.83 49.14 47.18 47.41 4,251,409 -1.94(-3.93%)
Jun 21, 2018 48.90 49.76 48.78 49.35 2,156,518 +0.09(+0.18%)
Jun 20, 2018 49.09 49.38 48.34 49.26 1,630,899 +0.59(+1.21%)
Jun 19, 2018 48.25 49.19 47.83 48.67 2,918,188 +0.11(+0.23%)
Jun 18, 2018 49.02 49.50 48.32 48.56 3,733,529 -0.84(-1.71%)
Jun 15, 2018 50.08 49.30 49.40 5,093,719 -0.68(-1.35%)
Jun 14, 2018 49.59 50.22 48.95 50.08 2,590,779 +0.37(+0.75%)
Jun 13, 2018 50.42 50.71 49.55 49.70 2,919,070 -0.63(-1.24%)
Jun 12, 2018 50.78 50.87 49.59 50.33 2,803,878 -0.06(-0.12%)
Jun 11, 2018 51.38 51.60 50.07 50.39 4,057,585 -0.79(-1.54%)
Jun 08, 2018 50.46 51.41 50.06 51.18 3,235,979 +1.10(+2.20%)
Jun 07, 2018 49.38 50.41 49.22 50.08 2,180,908 +0.56(+1.14%)
Jun 06, 2018 48.91 49.51 2,565,751 -0.05(-0.11%)
Jun 05, 2018 48.27 49.75 47.98 49.56 4,336,746 +1.14(+2.35%)
Jun 04, 2018 47.70 48.56 47.39 48.43 3,525,723 +0.91(+1.92%)
Jun 01, 2018 47.00 47.64 46.42 47.51 3,312,349 +0.63(+1.35%)
May 31, 2018 47.54 47.79 46.71 46.88 2,605,123 -0.51(-1.08%)
May 30, 2018 47.81 48.15 46.65 47.39 4,271,353 +0.00(+0.00%)
May 29, 2018 48.16 48.36 46.72 47.39 7,129,277 -1.02(-2.12%)
May 25, 2018 48.42 48.42 48.42 0 +8.12(+20.16%)
May 24, 2018 38.91 40.56 38.78 40.30 7,859,067 +1.18(+3.02%)
May 23, 2018 38.32 39.18 38.08 39.11 3,747,597 +0.66(+1.72%)
May 22, 2018 38.58 39.06 38.32 38.45 2,785,756 +0.16(+0.41%)
May 21, 2018 38.04 38.94 37.96 38.30 3,731,078 +0.56(+1.50%)
May 18, 2018 37.90 38.13 37.65 37.73 3,085,281 -0.43(-1.12%)
May 17, 2018 38.32 38.71 37.99 38.16 2,281,191 -0.19(-0.50%)
May 16, 2018 38.13 39.06 37.65 38.35 2,947,614 +0.46(+1.22%)
May 15, 2018 37.63 38.05 37.46 37.89 2,313,212 +0.16(+0.41%)
May 14, 2018 37.02 37.93 36.54 37.73 3,351,711 +0.74(+2.00%)
May 11, 2018 36.26 37.12 35.84 36.99 2,781,266 +0.63(+1.74%)
May 10, 2018 36.00 36.47 35.41 36.36 2,771,245 +0.35(+0.96%)
May 09, 2018 36.33 36.45 35.72 36.01 2,909,196 -0.41(-1.12%)
May 08, 2018 35.18 36.55 35.11 36.42 3,776,382 +1.22(+3.48%)
May 07, 2018 36.16 36.16 34.76 35.20 3,902,962 -1.00(-2.76%)
May 04, 2018 35.96 36.42 35.35 36.20 2,086,867 +0.02(+0.05%)
May 03, 2018 36.86 36.94 35.99 36.18 1,987,304 -0.83(-2.23%)
May 02, 2018 36.83 37.39 36.47 37.00 1,824,111 -0.01(-0.02%)
May 01, 2018 37.35 37.39 36.09 37.01 2,405,112 -0.41(-1.09%)
Apr 30, 2018 38.65 38.66 37.40 37.42 3,117,444 -1.16(-2.99%)
Apr 27, 2018 37.53 38.94 37.46 38.58 2,842,563 +1.09(+2.90%)
Apr 26, 2018 36.63 37.84 36.05 37.49 2,042,933 +1.06(+2.91%)
Apr 25, 2018 36.16 36.64 35.87 36.43 2,074,158 +0.20(+0.55%)
Apr 24, 2018 36.08 36.76 35.64 36.23 2,698,395 +0.43(+1.21%)
Apr 23, 2018 35.72 36.15 35.14 35.80 3,011,244 +0.29(+0.81%)
Apr 20, 2018 36.00 36.33 35.34 35.51 3,853,309 -0.66(-1.83%)
Apr 19, 2018 36.61 36.66 35.54 36.17 3,551,488 -0.38(-1.03%)
Apr 18, 2018 36.82 37.73 36.44 36.55 2,516,539 +0.04(+0.12%)
Apr 17, 2018 37.80 37.80 36.50 36.50 4,773,911 -0.84(-2.26%)
Apr 16, 2018 38.77 38.79 37.30 37.35 5,262,158 -1.59(-4.09%)
Apr 13, 2018 39.80 40.24 38.75 38.94 2,458,367 -0.63(-1.59%)
Apr 12, 2018 39.78 39.88 39.22 39.57 1,688,565 -0.16(-0.39%)
Apr 11, 2018 39.81 40.19 39.55 39.73 1,836,793 -0.46(-1.14%)
Apr 10, 2018 39.80 40.70 39.74 40.18 2,520,176 +0.89(+2.26%)
Apr 09, 2018 40.26 40.46 39.23 39.30 2,882,810 -0.73(-1.83%)
Apr 06, 2018 40.85 40.86 39.56 40.03 2,268,241 -1.25(-3.03%)
Apr 05, 2018 41.25 41.50 40.71 41.28 2,594,998 +0.10(+0.25%)
Apr 04, 2018 39.03 41.29 39.03 41.17 3,405,672 +1.68(+4.25%)
Apr 03, 2018 37.94 39.52 37.84 39.49 4,115,520 +1.74(+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.