Footlocker Inc (NY: FL )

48.51 USD -0.37 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 50.54 51.62 50.43 50.98 3,160,700 +0.35(+0.69%)
Sep 27, 2018 50.25 51.09 50.07 50.63 2,896,819 +0.51(+1.02%)
Sep 26, 2018 47.76 50.53 47.65 50.12 4,578,231 +2.16(+4.50%)
Sep 25, 2018 47.70 48.05 47.20 47.96 1,619,763 +0.48(+1.01%)
Sep 24, 2018 48.52 48.52 47.45 47.48 2,935,577 -0.81(-1.68%)
Sep 21, 2018 47.70 48.57 47.36 48.29 3,780,900 +1.00(+2.11%)
Sep 20, 2018 47.02 47.34 46.66 47.29 2,431,411 +0.42(+0.90%)
Sep 19, 2018 46.79 47.03 46.33 46.87 2,311,713 -0.01(-0.02%)
Sep 18, 2018 46.66 47.23 46.58 46.88 1,541,876 +0.14(+0.30%)
Sep 17, 2018 46.56 47.24 46.43 46.74 2,488,339 +0.15(+0.32%)
Sep 14, 2018 47.29 47.29 46.07 46.59 3,138,300 -0.45(-0.96%)
Sep 13, 2018 47.82 48.23 46.41 47.04 4,108,012 -1.31(-2.71%)
Sep 12, 2018 48.66 48.66 47.63 48.35 1,987,929 -0.35(-0.72%)
Sep 11, 2018 49.03 49.30 48.07 48.70 2,897,331 -0.39(-0.79%)
Sep 10, 2018 48.22 49.26 47.98 49.09 5,410,438 +2.35(+5.03%)
Sep 07, 2018 47.94 48.59 46.68 46.74 3,154,700 -1.38(-2.87%)
Sep 06, 2018 49.30 49.53 48.05 48.12 2,161,849 -1.04(-2.12%)
Sep 05, 2018 48.21 49.31 48.05 49.16 3,152,888 +0.82(+1.70%)
Sep 04, 2018 48.96 49.21 47.93 48.34 3,993,407 -0.96(-1.95%)
Aug 31, 2018 49.30 49.30 49.30 0 +0.51(+1.05%)
Aug 30, 2018 49.53 50.31 48.65 48.79 3,534,925 -1.02(-2.05%)
Aug 29, 2018 48.05 49.90 47.48 49.81 4,128,667 +1.58(+3.28%)
Aug 28, 2018 49.20 49.24 47.96 48.23 4,221,614 -0.71(-1.45%)
Aug 27, 2018 48.09 48.95 46.69 48.94 6,571,223 +0.62(+1.28%)
Aug 24, 2018 48.83 49.09 46.01 48.32 18,518,000 -4.88(-9.17%)
Aug 23, 2018 52.58 53.50 52.32 53.20 5,602,499 +1.07(+2.05%)
Aug 22, 2018 52.07 52.94 51.80 52.13 3,077,185 -0.20(-0.38%)
Aug 21, 2018 52.16 52.56 50.97 52.33 3,130,034 +0.57(+1.10%)
Aug 20, 2018 51.15 51.97 50.59 51.76 3,915,323 +1.06(+2.09%)
Aug 17, 2018 49.45 50.98 49.16 50.70 3,020,300 +0.95(+1.91%)
Aug 16, 2018 49.34 50.31 48.71 49.75 5,117,355 +1.40(+2.90%)
Aug 15, 2018 48.55 48.80 47.27 48.35 3,527,349 -0.54(-1.10%)
Aug 14, 2018 47.92 49.05 47.67 48.89 3,037,950 +0.80(+1.66%)
Aug 13, 2018 48.06 48.31 47.32 48.09 2,167,729 +0.12(+0.25%)
Aug 10, 2018 47.36 48.36 47.24 47.97 2,619,300 +0.36(+0.76%)
Aug 09, 2018 47.15 48.64 47.03 47.61 2,600,033 +0.61(+1.30%)
Aug 08, 2018 47.68 47.98 46.95 47.00 2,074,039 -0.56(-1.18%)
Aug 07, 2018 47.21 47.71 46.81 47.56 1,802,274 +0.57(+1.21%)
Aug 06, 2018 47.10 47.54 46.60 46.99 3,005,939 -0.17(-0.36%)
Aug 03, 2018 47.01 48.44 46.84 47.16 2,189,100 -0.50(-1.05%)
Aug 02, 2018 47.16 48.24 46.76 47.66 2,679,921 -0.19(-0.40%)
Aug 01, 2018 48.52 48.70 47.28 47.85 3,029,023 -0.96(-1.97%)
Jul 31, 2018 48.81 49.41 48.14 48.81 2,078,372 +0.52(+1.08%)
Jul 30, 2018 47.50 48.56 47.50 48.29 2,700,058 +0.94(+1.99%)
Jul 27, 2018 48.79 49.05 47.20 47.35 1,745,500 -1.25(-2.57%)
Jul 26, 2018 49.37 50.44 48.32 48.60 2,506,539 -0.61(-1.24%)
Jul 25, 2018 49.72 49.98 48.12 49.21 3,505,978 -0.41(-0.83%)
Jul 24, 2018 51.98 52.19 49.51 49.62 2,842,515 -2.10(-4.06%)
Jul 23, 2018 52.09 52.43 51.45 51.72 1,942,388 -0.69(-1.32%)
Jul 20, 2018 52.85 53.21 52.23 52.41 1,587,833 -0.69(-1.30%)
Jul 19, 2018 52.36 53.28 52.22 53.10 2,062,078 +0.28(+0.53%)
Jul 18, 2018 52.58 53.06 52.20 52.82 1,867,002 +0.26(+0.49%)
Jul 17, 2018 52.73 53.47 52.42 52.56 1,610,704 -0.25(-0.47%)
Jul 16, 2018 52.68 53.01 51.99 52.81 1,924,217 +0.14(+0.27%)
Jul 13, 2018 51.94 53.43 51.94 52.67 2,619,106 +0.75(+1.44%)
Jul 12, 2018 52.02 52.34 51.26 51.92 1,879,068 -0.11(-0.21%)
Jul 11, 2018 52.32 52.86 51.64 52.03 3,055,925 -0.99(-1.87%)
Jul 10, 2018 53.40 53.61 52.70 53.02 2,115,806 -0.44(-0.82%)
Jul 09, 2018 52.40 53.51 52.40 53.46 2,416,967 +1.16(+2.22%)
Jul 06, 2018 52.39 53.53 52.12 52.30 2,120,632 +0.17(+0.33%)
Jul 05, 2018 52.46 52.79 51.48 52.13 2,404,624 -0.05(-0.10%)
Jul 03, 2018 52.18 52.18 52.18 0 +0.14(+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.