Footlocker Inc (NY: FL )

46.39 -0.15 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 44.50 44.50 42.71 42.76 3,694,807 -3.49(-7.55%)
Sep 29, 2021 46.24 46.86 45.84 46.25 1,214,213 +0.07(+0.16%)
Sep 28, 2021 46.00 46.82 45.42 46.18 1,558,537 -0.04(-0.08%)
Sep 27, 2021 45.53 46.61 45.30 46.21 2,522,728 +1.05(+2.32%)
Sep 24, 2021 46.35 46.82 44.78 45.16 4,774,846 -3.48(-7.16%)
Sep 23, 2021 47.94 49.34 47.70 48.65 3,091,470 +1.28(+2.71%)
Sep 22, 2021 46.85 47.81 46.67 47.37 1,783,882 +0.73(+1.57%)
Sep 21, 2021 47.11 47.47 45.90 46.63 1,942,770 -0.15(-0.32%)
Sep 20, 2021 45.42 46.89 44.89 46.78 1,929,515 +0.31(+0.66%)
Sep 17, 2021 46.12 47.49 45.87 46.48 5,198,927 +0.26(+0.57%)
Sep 16, 2021 46.65 47.53 46.19 46.21 1,747,445 -0.38(-0.82%)
Sep 15, 2021 46.56 47.36 45.75 46.60 2,212,457 +0.01(+0.02%)
Sep 14, 2021 47.41 47.57 46.09 46.59 2,489,765 -0.66(-1.41%)
Sep 13, 2021 48.85 48.99 47.14 47.25 2,811,023 -1.63(-3.33%)
Sep 10, 2021 50.16 50.69 48.84 48.88 1,718,422 -1.39(-2.76%)
Sep 09, 2021 49.61 50.51 49.05 50.27 1,739,744 +0.66(+1.34%)
Sep 08, 2021 50.08 50.60 49.16 49.60 2,191,486 -0.48(-0.95%)
Sep 07, 2021 53.78 53.78 50.05 50.08 2,811,282 -3.46(-6.47%)
Sep 03, 2021 53.90 53.90 52.96 53.55 1,263,859 -0.46(-0.85%)
Sep 02, 2021 53.31 54.49 53.12 54.00 1,606,888 +0.51(+0.95%)
Sep 01, 2021 53.71 54.27 52.98 53.50 1,763,510 +0.41(+0.78%)
Aug 31, 2021 52.37 53.11 51.99 53.09 1,886,288 +0.73(+1.40%)
Aug 30, 2021 53.39 53.59 52.31 52.36 1,662,704 -1.28(-2.39%)
Aug 27, 2021 54.15 54.61 53.62 53.64 1,800,567 -0.52(-0.95%)
Aug 26, 2021 54.14 54.14 52.94 54.15 1,811,578 -0.40(-0.74%)
Aug 25, 2021 56.72 56.94 54.53 54.56 2,109,470 -1.25(-2.23%)
Aug 24, 2021 55.37 56.09 54.41 55.80 1,841,958 +0.85(+1.55%)
Aug 23, 2021 54.82 56.37 54.31 54.95 3,391,254 +0.32(+0.58%)
Aug 20, 2021 56.14 57.56 53.76 54.63 16,692,997 +3.70(+7.26%)
Aug 19, 2021 49.57 51.04 49.29 50.93 2,549,429 +0.64(+1.27%)
Aug 18, 2021 50.51 51.13 49.96 50.30 1,668,398 -0.33(-0.65%)
Aug 17, 2021 51.80 51.92 50.05 50.62 1,387,172 -1.63(-3.12%)
Aug 16, 2021 51.95 52.61 51.25 52.25 1,315,739 -0.19(-0.36%)
Aug 13, 2021 52.99 53.24 52.18 52.44 985,140 -0.88(-1.65%)
Aug 12, 2021 54.31 54.78 52.82 53.32 1,314,324 -0.75(-1.39%)
Aug 11, 2021 53.48 54.14 52.63 54.07 1,498,920 +1.05(+1.98%)
Aug 10, 2021 51.44 53.73 51.13 53.02 1,995,487 +1.76(+3.43%)
Aug 09, 2021 50.90 51.58 50.22 51.26 1,225,317 +0.01(+0.02%)
Aug 06, 2021 51.88 52.24 51.14 51.25 949,195 +0.27(+0.53%)
Aug 05, 2021 50.24 51.18 50.00 50.98 1,181,634 +0.93(+1.85%)
Aug 04, 2021 51.50 51.99 50.00 50.05 1,846,328 -1.98(-3.80%)
Aug 03, 2021 52.72 52.83 50.93 52.03 2,488,013 -0.28(-0.54%)
Aug 02, 2021 53.23 53.48 51.87 52.31 2,986,868 -1.12(-2.10%)
Jul 30, 2021 52.91 55.20 52.82 53.43 1,088,744 +0.24(+0.46%)
Jul 29, 2021 53.85 54.77 52.86 53.19 2,069,190 +0.01(+0.02%)
Jul 28, 2021 53.49 54.17 52.78 53.18 951,955 -0.22(-0.42%)
Jul 27, 2021 54.35 54.58 52.77 53.41 1,158,549 -1.43(-2.61%)
Jul 26, 2021 54.64 55.53 54.34 54.84 852,585 +0.18(+0.33%)
Jul 23, 2021 54.96 55.24 54.13 54.66 931,041 +0.22(+0.40%)
Jul 22, 2021 55.84 55.96 53.87 54.44 982,793 -0.51(-0.92%)
Jul 21, 2021 54.07 55.54 53.98 54.95 1,314,578 +1.53(+2.86%)
Jul 20, 2021 51.06 53.74 50.49 53.42 1,697,215 +2.42(+4.74%)
Jul 19, 2021 50.89 52.01 50.37 51.01 1,918,673 -1.44(-2.75%)
Jul 16, 2021 54.43 54.59 52.15 52.45 1,394,952 -1.44(-2.68%)
Jul 15, 2021 55.72 55.77 53.54 53.89 2,496,437 -2.43(-4.31%)
Jul 14, 2021 57.64 58.24 56.24 56.32 1,134,835 -0.87(-1.52%)
Jul 13, 2021 58.82 58.92 57.14 57.19 1,359,201 -1.92(-3.25%)
Jul 12, 2021 58.51 59.40 58.33 59.11 1,640,042 +0.24(+0.41%)
Jul 09, 2021 57.51 58.94 57.37 58.87 1,505,315 +2.18(+3.85%)
Jul 08, 2021 55.47 56.97 53.97 56.68 1,758,481 +0.01(+0.02%)
Jul 07, 2021 55.99 57.05 55.67 56.67 1,751,064 +0.19(+0.33%)
Jul 06, 2021 58.03 58.24 55.52 56.49 2,379,046 -1.61(-2.78%)
Jul 02, 2021 58.33 58.67 57.77 58.10 891,357 -0.21(-0.37%)
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.