Footlocker Inc (NY: FL )

39.68 +1.03 (+2.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 44.19 45.13 44.09 44.57 3,614,960 +0.31(+0.69%)
Sep 27, 2018 43.94 44.67 43.78 44.27 3,313,153 +0.45(+1.02%)
Sep 26, 2018 41.76 44.18 41.66 43.82 5,236,220 +1.89(+4.50%)
Sep 25, 2018 41.71 42.01 41.27 41.93 1,852,557 +0.42(+1.01%)
Sep 24, 2018 42.42 42.42 41.49 41.51 3,357,482 -0.71(-1.68%)
Sep 21, 2018 41.71 42.47 41.41 42.22 4,324,296 +0.87(+2.11%)
Sep 20, 2018 41.11 41.39 40.80 41.35 2,780,856 +0.37(+0.90%)
Sep 19, 2018 40.91 41.12 40.51 40.98 2,643,955 -0.01(-0.02%)
Sep 18, 2018 40.80 41.30 40.73 40.99 1,763,476 +0.12(+0.30%)
Sep 17, 2018 40.71 41.30 40.60 40.87 2,845,966 +0.13(+0.32%)
Sep 14, 2018 41.35 41.35 40.28 40.74 3,589,340 -0.39(-0.96%)
Sep 13, 2018 41.81 42.17 40.58 41.13 4,698,421 -1.15(-2.71%)
Sep 12, 2018 42.55 42.55 41.64 42.27 2,273,636 -0.31(-0.72%)
Sep 11, 2018 42.87 43.10 42.03 42.58 3,313,739 -0.34(-0.79%)
Sep 10, 2018 42.16 43.07 41.95 42.92 6,188,033 +2.05(+5.03%)
Sep 07, 2018 41.92 42.48 40.81 40.87 3,608,097 -1.21(-2.87%)
Sep 06, 2018 43.10 43.31 42.02 42.07 2,472,552 -0.91(-2.12%)
Sep 05, 2018 42.15 43.11 42.02 42.98 3,606,025 +0.72(+1.70%)
Sep 04, 2018 42.81 43.03 41.91 42.27 4,567,344 -0.84(-1.95%)
Aug 31, 2018 43.10 43.10 43.10 0 +0.45(+1.05%)
Aug 30, 2018 43.31 43.99 42.54 42.66 4,042,969 -0.89(-2.05%)
Aug 29, 2018 42.01 43.63 41.51 43.55 4,722,044 +1.38(+3.28%)
Aug 28, 2018 43.02 43.05 41.93 42.17 4,828,350 -0.62(-1.45%)
Aug 27, 2018 42.05 42.80 40.82 42.79 7,515,648 +0.54(+1.28%)
Aug 24, 2018 42.69 42.92 40.23 42.25 21,179,432 -4.27(-9.17%)
Aug 23, 2018 45.97 46.78 45.75 46.51 6,407,697 +0.94(+2.05%)
Aug 22, 2018 45.53 46.29 45.29 45.58 3,519,442 -0.17(-0.38%)
Aug 21, 2018 45.61 45.96 44.57 45.75 3,579,886 +0.50(+1.10%)
Aug 20, 2018 44.72 45.44 44.23 45.26 4,478,038 +0.93(+2.09%)
Aug 17, 2018 43.24 44.57 42.98 44.33 3,454,381 +0.83(+1.91%)
Aug 16, 2018 43.14 43.99 42.59 43.50 5,852,828 +1.22(+2.90%)
Aug 15, 2018 42.45 42.67 41.33 42.27 4,034,304 -0.47(-1.10%)
Aug 14, 2018 41.90 42.89 41.68 42.75 3,474,568 +0.70(+1.66%)
Aug 13, 2018 42.02 42.24 41.37 42.05 2,479,277 +0.10(+0.25%)
Aug 10, 2018 41.41 42.28 41.30 41.94 2,995,749 +0.31(+0.76%)
Aug 09, 2018 41.23 42.53 41.12 41.63 2,973,713 +0.53(+1.30%)
Aug 08, 2018 41.69 41.95 41.05 41.09 2,372,122 -0.49(-1.18%)
Aug 07, 2018 41.28 41.71 40.93 41.58 2,061,299 +0.50(+1.21%)
Aug 06, 2018 41.18 41.57 40.74 41.09 3,437,956 -0.15(-0.36%)
Aug 03, 2018 41.10 42.35 40.95 41.23 2,503,720 -0.44(-1.05%)
Aug 02, 2018 41.23 42.18 40.88 41.67 3,065,082 -0.17(-0.40%)
Aug 01, 2018 42.42 42.58 41.34 41.84 3,464,358 -0.84(-1.97%)
Jul 31, 2018 42.68 43.20 42.09 42.68 2,377,078 +0.45(+1.08%)
Jul 30, 2018 41.53 42.46 41.53 42.22 3,088,114 +0.82(+1.99%)
Jul 27, 2018 42.66 42.89 41.27 41.40 1,996,365 -1.09(-2.57%)
Jul 26, 2018 43.17 44.10 42.25 42.49 2,866,782 -0.53(-1.24%)
Jul 25, 2018 43.47 43.70 42.07 43.03 4,009,861 -0.36(-0.83%)
Jul 24, 2018 45.45 45.63 43.29 43.38 3,251,045 -1.84(-4.06%)
Jul 23, 2018 45.54 45.84 44.98 45.22 2,221,550 -0.60(-1.32%)
Jul 20, 2018 46.21 46.52 45.67 45.82 1,816,038 -0.60(-1.30%)
Jul 19, 2018 45.78 46.58 45.66 46.43 2,358,442 +0.55(+1.19%)
Jul 18, 2018 45.67 46.09 45.34 45.88 2,149,369 +0.23(+0.49%)
Jul 17, 2018 45.80 46.45 45.53 45.66 1,854,308 -0.22(-0.47%)
Jul 16, 2018 45.76 46.05 45.16 45.87 2,215,237 +0.12(+0.27%)
Jul 13, 2018 45.12 46.41 45.12 45.75 3,015,221 +0.65(+1.44%)
Jul 12, 2018 45.19 45.46 44.53 45.10 2,163,259 -0.10(-0.21%)
Jul 11, 2018 45.45 45.92 44.86 45.19 3,518,105 -0.86(-1.87%)
Jul 10, 2018 46.38 46.57 45.78 46.05 2,435,802 -0.38(-0.82%)
Jul 09, 2018 45.52 46.48 45.52 46.44 2,782,511 +1.01(+2.22%)
Jul 06, 2018 45.51 46.50 45.27 45.43 2,441,358 +0.15(+0.33%)
Jul 05, 2018 45.57 45.85 44.72 45.28 2,768,301 -0.04(-0.10%)
Jul 03, 2018 45.33 45.33 45.33 0 +0.12(+0.27%)
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.