Footlocker Inc (NY: FL )

49.63 USD +0.28 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 23.50 23.81 23.32 23.70 827,500 +0.10(+0.42%)
Sep 29, 2004 22.89 23.72 22.72 23.60 700,400 +0.77(+3.37%)
Sep 28, 2004 22.99 23.05 22.73 22.83 953,200 -0.16(-0.70%)
Sep 27, 2004 23.25 23.25 22.85 22.99 444,100 -0.44(-1.88%)
Sep 24, 2004 23.74 23.85 23.32 23.43 567,600 -0.13(-0.55%)
Sep 23, 2004 23.66 23.84 23.38 23.56 637,300 -0.20(-0.84%)
Sep 22, 2004 23.75 23.93 23.49 23.76 689,100 -0.31(-1.29%)
Sep 21, 2004 23.48 24.07 23.47 24.07 1,051,800 +0.83(+3.57%)
Sep 20, 2004 23.70 23.72 23.18 23.24 754,900 -0.46(-1.94%)
Sep 17, 2004 23.63 23.70 23.34 23.70 818,400 +0.12(+0.51%)
Sep 16, 2004 23.29 23.96 23.29 23.58 629,900 +0.25(+1.07%)
Sep 15, 2004 23.24 23.46 23.16 23.33 333,600 +0.00(+0.00%)
Sep 14, 2004 23.50 23.50 22.88 23.33 392,800 -0.30(-1.27%)
Sep 13, 2004 23.13 23.69 23.08 23.63 759,800 +0.47(+2.03%)
Sep 10, 2004 22.50 23.25 22.48 23.16 602,000 +0.68(+3.02%)
Sep 09, 2004 22.53 22.65 21.90 22.48 770,800 -0.21(-0.93%)
Sep 08, 2004 22.62 23.11 22.61 22.69 448,800 -0.09(-0.40%)
Sep 07, 2004 22.95 23.25 22.70 22.78 918,900 -0.17(-0.74%)
Sep 03, 2004 22.92 23.17 22.82 22.95 771,000 +0.03(+0.13%)
Sep 02, 2004 22.45 22.99 22.45 22.92 1,067,000 +0.40(+1.78%)
Sep 01, 2004 22.46 22.85 22.10 22.52 775,600 +0.15(+0.67%)
Aug 31, 2004 22.49 22.70 22.05 22.37 620,600 -0.12(-0.53%)
Aug 30, 2004 22.91 22.97 22.38 22.49 1,043,700 -0.41(-1.79%)
Aug 27, 2004 22.60 22.95 22.33 22.90 711,800 +0.46(+2.05%)
Aug 26, 2004 22.62 22.86 22.43 22.44 780,700 -0.28(-1.23%)
Aug 25, 2004 22.59 22.75 22.25 22.72 662,700 +0.28(+1.25%)
Aug 24, 2004 22.28 22.66 22.18 22.44 759,000 +0.33(+1.49%)
Aug 23, 2004 22.08 22.49 21.90 22.11 1,305,500 +0.16(+0.73%)
Aug 20, 2004 22.10 22.69 21.50 21.95 2,030,800 -0.15(-0.68%)
Aug 19, 2004 21.90 22.25 21.75 22.10 1,739,300 +0.20(+0.91%)
Aug 18, 2004 21.42 21.99 21.40 21.90 1,345,700 +0.37(+1.72%)
Aug 17, 2004 21.06 21.55 21.04 21.53 1,561,400 +0.84(+4.06%)
Aug 16, 2004 20.05 20.88 20.05 20.69 1,257,100 +0.62(+3.09%)
Aug 13, 2004 20.26 20.45 19.98 20.07 1,050,700 -0.20(-0.99%)
Aug 12, 2004 20.57 20.81 20.19 20.27 1,697,700 -0.43(-2.08%)
Aug 11, 2004 20.70 20.94 20.45 20.70 1,399,200 -0.30(-1.43%)
Aug 10, 2004 20.56 21.00 20.51 21.00 857,700 +0.50(+2.44%)
Aug 09, 2004 20.70 21.00 20.33 20.50 1,170,800 -0.01(-0.05%)
Aug 06, 2004 21.00 21.01 20.42 20.51 1,241,100 -0.49(-2.33%)
Aug 05, 2004 21.78 21.78 20.71 21.00 2,768,200 -0.78(-3.58%)
Aug 04, 2004 21.60 22.05 21.35 21.78 1,116,800 +0.25(+1.16%)
Aug 03, 2004 22.20 22.29 21.52 21.53 1,296,200 -0.67(-3.02%)
Aug 02, 2004 22.35 22.55 22.09 22.20 2,583,100 -0.30(-1.33%)
Jul 30, 2004 23.20 23.40 21.89 22.50 16,860,900 +1.14(+5.34%)
Jul 29, 2004 21.04 21.66 20.42 21.36 669,000 +0.42(+2.01%)
Jul 28, 2004 21.02 21.20 20.69 20.94 679,600 -0.16(-0.76%)
Jul 27, 2004 20.29 21.36 20.29 21.10 1,604,800 +0.80(+3.94%)
Jul 26, 2004 20.77 20.93 20.20 20.30 1,138,700 -0.57(-2.73%)
Jul 23, 2004 20.69 21.13 20.52 20.87 976,500 +0.14(+0.68%)
Jul 22, 2004 20.64 20.74 19.97 20.73 1,578,400 +0.08(+0.39%)
Jul 21, 2004 20.75 21.42 20.54 20.65 5,364,400 -1.27(-5.79%)
Jul 20, 2004 21.55 21.92 21.55 21.92 1,144,900 +0.26(+1.20%)
Jul 19, 2004 22.00 22.03 21.47 21.66 892,500 -0.11(-0.51%)
Jul 16, 2004 22.27 22.42 21.74 21.77 1,167,800 -0.48(-2.16%)
Jul 15, 2004 22.16 22.33 22.07 22.25 483,300 +0.07(+0.32%)
Jul 14, 2004 22.61 22.67 22.01 22.18 603,900 -0.43(-1.90%)
Jul 13, 2004 21.24 22.88 21.24 22.61 357,000 -0.30(-1.31%)
Jul 12, 2004 22.55 23.02 22.47 22.91 895,500 +0.31(+1.37%)
Jul 09, 2004 22.40 22.70 22.31 22.60 403,100 +0.31(+1.39%)
Jul 08, 2004 22.91 22.95 22.19 22.29 1,097,900 -0.82(-3.55%)
Jul 07, 2004 23.03 23.37 23.03 23.11 455,200 -0.17(-0.73%)
Jul 06, 2004 23.05 23.41 22.30 23.28 1,350,600 -0.15(-0.64%)
Jul 02, 2004 23.94 23.95 23.36 23.43 522,900 -0.63(-2.62%)
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.