Footlocker Inc (NY: FL )

49.28 USD -2.67 (-5.14%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 21.60 21.97 21.60 21.94 611,400 +0.19(+0.87%)
Sep 29, 2005 21.36 21.76 21.30 21.75 533,600 +0.49(+2.30%)
Sep 28, 2005 21.36 21.52 21.14 21.26 658,600 -0.10(-0.47%)
Sep 27, 2005 21.68 21.75 21.30 21.36 1,138,100 -0.24(-1.11%)
Sep 26, 2005 21.35 21.93 21.35 21.60 1,661,000 +0.39(+1.84%)
Sep 23, 2005 21.15 21.37 21.01 21.21 1,241,600 -0.08(-0.38%)
Sep 22, 2005 21.04 21.56 20.90 21.29 984,100 +0.23(+1.09%)
Sep 21, 2005 21.57 21.60 21.01 21.06 1,001,000 -0.68(-3.13%)
Sep 20, 2005 21.74 22.32 21.58 21.74 1,876,100 -0.40(-1.81%)
Sep 19, 2005 22.02 22.30 21.85 22.14 1,238,200 +0.62(+2.88%)
Sep 16, 2005 21.80 21.81 21.42 21.52 1,754,500 -0.16(-0.74%)
Sep 15, 2005 21.57 21.78 21.45 21.68 1,002,400 +0.10(+0.46%)
Sep 14, 2005 21.10 21.71 21.08 21.58 1,696,000 +0.58(+2.76%)
Sep 13, 2005 20.98 21.13 20.81 21.00 907,000 +0.01(+0.05%)
Sep 12, 2005 20.85 21.11 20.79 20.99 722,500 +0.05(+0.24%)
Sep 09, 2005 21.04 21.10 20.83 20.94 833,100 -0.09(-0.43%)
Sep 08, 2005 21.10 21.14 20.88 21.03 591,300 -0.07(-0.33%)
Sep 07, 2005 21.00 21.10 20.79 21.10 1,062,000 +0.10(+0.48%)
Sep 06, 2005 21.26 21.36 20.85 21.00 1,453,600 -0.29(-1.36%)
Sep 02, 2005 21.39 21.54 21.18 21.29 825,800 -0.08(-0.37%)
Sep 01, 2005 21.70 21.80 21.25 21.37 1,469,200 -0.47(-2.15%)
Aug 31, 2005 21.07 21.87 20.92 21.84 975,500 +0.69(+3.26%)
Aug 30, 2005 21.08 21.21 20.87 21.15 1,436,500 -0.02(-0.09%)
Aug 29, 2005 21.33 21.25 21.06 21.17 961,200 -0.16(-0.75%)
Aug 26, 2005 21.30 21.41 21.03 21.33 1,169,500 -0.10(-0.47%)
Aug 25, 2005 21.75 21.90 21.41 21.43 910,200 -0.32(-1.47%)
Aug 24, 2005 21.70 21.86 21.65 21.75 567,600 +0.01(+0.05%)
Aug 23, 2005 21.98 22.05 21.70 21.74 1,172,200 -0.34(-1.54%)
Aug 22, 2005 22.01 22.45 21.85 22.08 957,200 +0.04(+0.18%)
Aug 19, 2005 22.60 22.61 21.68 22.04 2,373,600 -0.54(-2.39%)
Aug 18, 2005 22.01 22.70 21.95 22.58 1,676,300 +0.33(+1.48%)
Aug 17, 2005 21.73 22.28 21.69 22.25 1,285,200 +0.52(+2.39%)
Aug 16, 2005 21.96 21.97 21.70 21.73 1,450,000 -0.38(-1.72%)
Aug 15, 2005 22.31 22.33 21.65 22.11 1,500,600 -0.15(-0.67%)
Aug 12, 2005 22.37 22.50 22.17 22.26 1,227,300 -0.09(-0.40%)
Aug 11, 2005 22.46 22.66 22.21 22.35 1,542,500 -0.27(-1.19%)
Aug 10, 2005 23.00 23.22 22.55 22.62 1,109,900 -0.18(-0.79%)
Aug 09, 2005 22.73 23.15 22.69 22.80 1,069,000 +0.05(+0.22%)
Aug 08, 2005 22.77 23.01 22.51 22.75 1,830,300 +0.00(+0.00%)
Aug 05, 2005 23.00 23.08 22.65 22.75 3,755,100 -0.13(-0.57%)
Aug 04, 2005 23.21 23.44 22.61 22.88 2,050,600 -0.51(-2.18%)
Aug 03, 2005 23.52 23.77 23.23 23.39 5,016,300 -0.26(-1.10%)
Aug 02, 2005 22.25 24.21 22.25 23.65 6,562,800 -1.60(-6.34%)
Aug 01, 2005 25.17 25.37 25.03 25.25 1,658,000 +0.25(+1.00%)
Jul 29, 2005 25.43 25.65 24.96 25.00 2,333,400 -0.42(-1.65%)
Jul 28, 2005 25.51 25.66 25.20 25.42 1,463,000 -0.28(-1.09%)
Jul 27, 2005 26.04 26.08 25.55 25.70 1,020,500 -0.32(-1.23%)
Jul 26, 2005 26.26 26.41 25.87 26.02 695,800 -0.24(-0.91%)
Jul 25, 2005 26.21 26.58 26.03 26.26 742,700 +0.05(+0.19%)
Jul 22, 2005 26.10 26.32 26.06 26.21 463,600 +0.33(+1.28%)
Jul 21, 2005 26.33 26.33 25.70 25.88 625,400 -0.42(-1.60%)
Jul 20, 2005 26.45 26.48 26.22 26.30 1,018,100 -0.28(-1.05%)
Jul 19, 2005 26.60 26.84 26.29 26.58 475,700 +0.16(+0.61%)
Jul 18, 2005 26.10 26.85 26.07 26.42 464,100 +0.19(+0.72%)
Jul 15, 2005 26.30 26.47 26.10 26.23 395,000 -0.07(-0.27%)
Jul 14, 2005 26.58 26.75 26.09 26.30 830,700 -0.09(-0.34%)
Jul 13, 2005 26.66 26.92 26.25 26.39 902,500 -0.41(-1.53%)
Jul 12, 2005 26.79 26.89 26.61 26.80 445,400 +0.01(+0.04%)
Jul 11, 2005 27.22 27.38 26.70 26.79 609,100 -0.34(-1.25%)
Jul 08, 2005 26.70 27.13 26.60 27.13 312,300 +0.46(+1.72%)
Jul 07, 2005 26.40 26.77 26.20 26.67 915,300 -0.21(-0.78%)
Jul 06, 2005 27.33 27.43 26.83 26.88 921,100 -0.47(-1.72%)
Jul 05, 2005 27.11 27.57 27.00 27.35 739,300 +0.16(+0.59%)
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.