Footlocker Inc (NY: FL )

38.94 +0.47 (+1.22%)
Streaming Delayed Price Updated: 11:52 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.66 16.67 16.34 16.52 1,156,901 -0.01(-0.09%)
Dec 30, 2003 16.69 16.69 16.36 16.53 1,004,711 +0.03(+0.17%)
Dec 29, 2003 16.22 16.50 16.17 16.50 785,511 +0.28(+1.74%)
Dec 26, 2003 16.10 16.28 16.10 16.22 222,038 +0.11(+0.66%)
Dec 24, 2003 16.17 16.22 16.03 16.12 403,332 +0.06(+0.35%)
Dec 23, 2003 15.96 16.33 15.96 16.06 1,296,598 -0.12(-0.74%)
Dec 22, 2003 16.31 16.52 16.05 16.18 805,103 -0.13(-0.82%)
Dec 19, 2003 16.52 16.69 16.18 16.31 1,356,650 -0.03(-0.17%)
Dec 18, 2003 15.74 16.32 15.71 16.34 2,537,970 +0.57(+3.62%)
Dec 17, 2003 15.29 15.78 15.29 15.77 1,673,808 +0.49(+3.18%)
Dec 16, 2003 15.01 15.29 14.54 15.29 1,588,201 +0.15(+1.02%)
Dec 15, 2003 15.57 15.82 15.09 15.13 1,117,576 -0.21(-1.38%)
Dec 12, 2003 15.81 15.83 15.29 15.34 1,286,376 -0.25(-1.63%)
Dec 11, 2003 15.11 15.60 15.07 15.60 1,386,038 +0.56(+3.70%)
Dec 10, 2003 15.51 15.59 14.90 15.04 1,994,515 -0.46(-2.95%)
Dec 09, 2003 15.07 15.60 15.07 15.50 4,079,464 +0.46(+3.09%)
Dec 08, 2003 15.07 15.07 14.89 15.03 842,583 -0.06(-0.37%)
Dec 05, 2003 14.76 15.28 14.76 15.09 1,757,853 +0.15(+0.99%)
Dec 04, 2003 15.50 15.50 14.52 14.94 6,747,904 -0.63(-4.03%)
Dec 03, 2003 15.79 15.88 15.45 15.57 2,062,092 -0.23(-1.43%)
Dec 02, 2003 15.74 15.91 15.74 15.79 2,204,912 -0.08(-0.53%)
Dec 01, 2003 15.78 16.04 15.78 15.88 2,775,058 +0.31(+1.99%)
Nov 28, 2003 15.42 15.57 15.40 15.57 559,071 +0.18(+1.19%)
Nov 26, 2003 15.50 15.52 15.14 15.38 1,837,498 -0.08(-0.50%)
Nov 25, 2003 14.90 15.50 15.08 15.46 4,592,964 +0.56(+3.78%)
Nov 24, 2003 14.74 14.97 14.62 14.90 2,492,682 +0.16(+1.05%)
Nov 21, 2003 14.62 14.77 14.58 14.74 3,799,928 +0.12(+0.82%)
Nov 20, 2003 12.89 14.78 13.70 14.62 17,529,134 +1.73(+13.44%)
Nov 19, 2003 13.09 13.09 12.81 12.89 1,994,373 -0.21(-1.61%)
Nov 18, 2003 13.04 13.31 12.85 13.10 820,861 -0.03(-0.21%)
Nov 17, 2003 13.19 13.23 13.10 13.13 1,034,808 -0.13(-1.01%)
Nov 14, 2003 13.21 13.44 13.19 13.26 806,665 +0.06(+0.48%)
Nov 13, 2003 13.12 13.30 12.86 13.20 554,670 +0.08(+0.64%)
Nov 12, 2003 13.19 13.21 13.07 13.12 1,090,885 +0.01(+0.11%)
Nov 11, 2003 13.09 13.14 13.03 13.10 778,839 +0.00(+0.00%)
Nov 10, 2003 13.25 13.26 13.00 13.10 1,345,151 -0.22(-1.64%)
Nov 07, 2003 13.21 13.46 13.21 13.32 769,043 +0.11(+0.80%)
Nov 06, 2003 12.99 13.52 12.90 13.21 2,533,569 +0.35(+2.74%)
Nov 05, 2003 12.78 12.91 12.76 12.86 1,350,688 +0.04(+0.27%)
Nov 04, 2003 12.78 12.83 12.70 12.83 934,599 +0.04(+0.33%)
Nov 03, 2003 12.81 12.85 12.78 12.78 881,106 +0.18(+1.40%)
Oct 31, 2003 12.64 12.73 12.64 12.61 1,257,556 -0.11(-0.89%)
Oct 30, 2003 12.66 12.80 12.66 12.72 1,918,846 +0.11(+0.89%)
Oct 29, 2003 12.64 12.68 12.54 12.61 1,440,412 +0.00(+0.00%)
Oct 28, 2003 12.28 12.65 12.28 12.61 1,776,309 +0.35(+2.87%)
Oct 27, 2003 12.04 12.33 12.04 12.26 1,507,279 +0.25(+2.05%)
Oct 24, 2003 12.04 12.09 11.86 12.01 954,880 -0.11(-0.87%)
Oct 23, 2003 12.01 12.29 11.90 12.12 812,343 +0.04(+0.29%)
Oct 22, 2003 12.29 12.32 11.97 12.08 664,412 -0.21(-1.72%)
Oct 21, 2003 12.31 12.38 12.19 12.29 775,573 +0.02(+0.17%)
Oct 20, 2003 12.19 12.32 12.12 12.27 705,157 +0.05(+0.40%)
Oct 17, 2003 12.29 12.33 12.02 12.22 367,556 -0.04(-0.29%)
Oct 16, 2003 12.23 12.31 12.21 12.26 756,692 -0.02(-0.17%)
Oct 15, 2003 12.33 12.33 11.99 12.28 927,338 -0.06(-0.46%)
Oct 14, 2003 12.33 12.36 12.15 12.33 1,644,563 +0.02(+0.17%)
Oct 13, 2003 11.99 12.33 11.99 12.31 1,544,191 +0.39(+3.31%)
Oct 10, 2003 11.87 11.93 11.70 11.92 978,730 +0.02(+0.18%)
Oct 09, 2003 11.74 12.00 11.72 11.90 1,319,881 +0.24(+2.05%)
Oct 08, 2003 11.74 11.76 11.62 11.66 449,898 -0.06(-0.48%)
Oct 07, 2003 11.69 11.82 11.64 11.71 877,791 +0.04(+0.30%)
Oct 06, 2003 11.69 11.78 11.61 11.68 597,971 -0.16(-1.31%)
Oct 03, 2003 11.81 11.90 11.79 11.83 1,217,663 +0.18(+1.51%)
Oct 02, 2003 11.77 11.81 11.65 11.66 868,279 -0.32(-2.65%)
Oct 01, 2003 11.62 11.97 11.62 11.97 593,002 +0.56(+4.94%)
Sep 30, 2003 11.57 11.57 11.28 11.41 854,082 -0.15(-1.34%)
Sep 29, 2003 11.34 11.56 11.27 11.57 627,358 +0.23(+1.99%)
Sep 26, 2003 11.50 11.54 11.31 11.34 1,045,881 -0.11(-0.92%)
Sep 25, 2003 11.48 11.61 11.35 11.45 838,607 -0.04(-0.31%)
Sep 24, 2003 11.80 11.80 11.45 11.48 954,880 -0.27(-2.34%)
Sep 23, 2003 11.80 11.81 11.71 11.76 618,130 -0.04(-0.36%)
Sep 22, 2003 11.95 11.95 11.67 11.80 599,816 -0.15(-1.30%)
Sep 19, 2003 12.15 12.15 11.90 11.95 996,618 -0.03(-0.23%)
Sep 18, 2003 12.01 12.07 11.93 11.98 984,693 -0.10(-0.82%)
Sep 17, 2003 11.95 12.08 11.91 12.08 1,185,862 +0.14(+1.18%)
Sep 16, 2003 11.96 12.08 11.85 11.94 2,300,883 +0.01(+0.12%)
Sep 15, 2003 11.73 11.97 11.69 11.93 1,764,668 +0.27(+2.30%)
Sep 12, 2003 11.48 11.66 11.32 11.66 909,592 +0.06(+0.55%)
Sep 11, 2003 11.31 11.59 11.21 11.59 935,004 +0.46(+4.18%)
Sep 10, 2003 11.45 11.47 11.13 11.13 1,172,943 -0.33(-2.89%)
Sep 09, 2003 11.37 11.59 11.27 11.46 1,434,165 -0.05(-0.43%)
Sep 08, 2003 11.48 11.54 11.27 11.51 637,864 +0.08(+0.68%)
Sep 05, 2003 11.66 11.80 11.31 11.43 1,597,571 -0.19(-1.64%)
Sep 04, 2003 11.92 11.92 11.62 11.62 2,490,979 -0.27(-2.25%)
Sep 03, 2003 11.80 11.96 11.75 11.89 1,223,626 -0.01(-0.12%)
Sep 02, 2003 11.82 11.92 11.59 11.90 1,332,374 +0.23(+1.99%)
Aug 29, 2003 11.62 11.71 11.48 11.67 836,052 +0.05(+0.42%)
Aug 28, 2003 11.40 11.62 11.40 11.62 1,307,955 +0.30(+2.61%)
Aug 27, 2003 11.27 11.43 11.27 11.33 809,930 -0.06(-0.56%)
Aug 26, 2003 11.34 11.45 11.16 11.39 1,106,644 +0.04(+0.31%)
Aug 25, 2003 11.45 11.55 11.28 11.35 1,310,511 -0.09(-0.80%)
Aug 22, 2003 11.97 12.22 11.38 11.45 2,718,412 +0.10(+0.87%)
Aug 21, 2003 10.82 11.50 10.82 11.35 3,950,557 +0.53(+4.88%)
Aug 20, 2003 10.58 10.84 10.54 10.82 1,317,609 +0.20(+1.86%)
Aug 19, 2003 10.41 10.62 10.32 10.62 971,490 +0.14(+1.34%)
Aug 18, 2003 10.57 10.57 10.42 10.48 856,637 -0.08(-0.80%)
Aug 15, 2003 10.50 10.57 10.50 10.57 380,617 +0.03(+0.27%)
Aug 14, 2003 10.57 10.62 10.50 10.54 825,404 -0.03(-0.27%)
Aug 13, 2003 10.57 10.66 10.56 10.57 1,796,611 +0.00(+0.00%)
Aug 12, 2003 10.49 10.67 10.34 10.57 1,146,821 +0.15(+1.42%)
Aug 11, 2003 10.24 10.42 10.24 10.42 865,723 +0.19(+1.86%)
Aug 08, 2003 10.28 10.39 10.19 10.23 918,394 +0.10(+0.97%)
Aug 07, 2003 9.932 10.16 9.911 10.13 1,547,030 +0.27(+2.79%)
Aug 06, 2003 9.988 9.988 9.756 9.854 2,475,220 -0.14(-1.41%)
Aug 05, 2003 10.14 10.14 9.911 9.995 1,072,713 -0.22(-2.14%)
Aug 04, 2003 10.41 10.41 10.14 10.21 1,508,415 -0.13(-1.23%)
Aug 01, 2003 10.57 10.59 10.33 10.34 913,283 -0.20(-1.87%)
Jul 31, 2003 10.15 10.64 10.13 10.54 2,408,353 +0.41(+4.03%)
Jul 30, 2003 10.22 10.22 10.11 10.13 922,795 -0.09(-0.90%)
Jul 29, 2003 10.47 10.47 10.18 10.22 1,373,971 -0.25(-2.35%)
Jul 28, 2003 10.41 10.57 10.37 10.47 710,268 +0.08(+0.75%)
Jul 25, 2003 10.23 10.42 10.19 10.39 1,179,474 +0.08(+0.82%)
Jul 24, 2003 10.71 10.71 10.26 10.31 2,156,927 -0.25(-2.34%)
Jul 23, 2003 10.40 10.64 10.04 10.55 4,900,610 +0.66(+6.62%)
Jul 22, 2003 9.544 9.897 9.467 9.897 1,626,958 +0.40(+4.23%)
Jul 21, 2003 9.636 9.685 9.453 9.495 799,282 -0.10(-1.03%)
Jul 18, 2003 9.650 9.763 9.439 9.594 1,052,554 -0.06(-0.58%)
Jul 17, 2003 9.720 9.833 9.467 9.650 1,289,783 -0.26(-2.63%)
Jul 16, 2003 9.861 9.918 9.699 9.911 755,556 +0.11(+1.08%)
Jul 15, 2003 9.861 10.04 9.706 9.805 831,793 -0.06(-0.57%)
Jul 14, 2003 9.756 9.861 9.685 9.861 943,238 +0.30(+3.09%)
Jul 11, 2003 9.615 9.671 9.481 9.566 1,065,473 -0.05(-0.51%)
Jul 10, 2003 9.396 9.622 9.263 9.615 1,815,777 +0.15(+1.56%)
Jul 09, 2003 9.340 9.763 9.340 9.467 2,213,146 +0.13(+1.43%)
Jul 08, 2003 9.227 9.460 9.227 9.333 1,394,130 +0.01(+0.15%)
Jul 07, 2003 9.150 9.361 9.129 9.319 1,481,015 +0.17(+1.85%)
Jul 03, 2003 9.291 9.312 9.072 9.150 1,258,834 -0.15(-1.59%)
Jul 02, 2003 9.368 9.368 9.241 9.298 1,772,050 -0.05(-0.53%)
Jul 01, 2003 9.340 9.403 9.192 9.347 2,030,149 +0.01(+0.15%)
Jun 30, 2003 9.157 9.389 9.087 9.333 1,425,931 +0.11(+1.15%)
Jun 27, 2003 9.157 9.580 8.946 9.227 4,019,270 -0.28(-2.96%)
Jun 26, 2003 9.615 9.643 9.298 9.509 850,249 -0.04(-0.37%)
Jun 25, 2003 9.206 9.664 9.192 9.544 1,540,642 +0.30(+3.20%)
Jun 24, 2003 9.403 9.439 9.206 9.249 708,422 -0.12(-1.28%)
Jun 23, 2003 9.439 9.439 9.249 9.368 946,787 -0.05(-0.52%)
Jun 20, 2003 9.403 9.502 9.361 9.418 834,632 -0.01(-0.07%)
Jun 19, 2003 9.495 9.509 9.368 9.425 1,111,329 +0.02(+0.22%)
Jun 18, 2003 9.382 9.453 9.333 9.403 990,372 -0.06(-0.67%)
Jun 17, 2003 9.509 9.509 9.333 9.467 1,035,660 -0.03(-0.30%)
Jun 16, 2003 9.298 9.509 9.263 9.495 1,224,620 +0.16(+1.74%)
Jun 13, 2003 9.403 9.495 9.291 9.333 891,846 -0.11(-1.12%)
Jun 12, 2003 9.425 9.537 9.403 9.439 894,401 +0.01(+0.15%)
Jun 11, 2003 9.263 9.474 9.199 9.425 1,215,818 +0.09(+0.98%)
Jun 10, 2003 9.241 9.354 9.241 9.333 1,582,806 +0.13(+1.45%)
Jun 09, 2003 9.277 9.277 9.122 9.199 1,282,259 -0.15(-1.58%)
Jun 06, 2003 9.439 9.544 9.263 9.347 1,027,567 -0.02(-0.23%)
Jun 05, 2003 9.241 9.460 9.192 9.368 992,643 +0.11(+1.22%)
Jun 04, 2003 9.284 9.291 9.178 9.256 1,938,295 -0.03(-0.30%)
Jun 03, 2003 9.368 9.368 9.087 9.284 1,601,120 -0.13(-1.35%)
Jun 02, 2003 9.706 9.756 9.411 9.411 1,394,982 -0.06(-0.67%)
May 30, 2003 9.087 9.474 9.087 9.474 1,267,068 +0.39(+4.26%)
May 29, 2003 8.910 9.263 8.910 9.087 1,671,253 +0.00(+0.00%)
May 28, 2003 9.087 9.249 9.087 9.087 2,151,248 +0.00(+0.00%)
May 27, 2003 8.875 9.213 8.875 9.087 1,527,864 +0.20(+2.30%)
May 23, 2003 8.770 8.988 8.629 8.882 2,045,340 +0.08(+0.96%)
May 22, 2003 8.629 8.861 8.255 8.798 6,511,669 +0.79(+9.85%)
May 21, 2003 8.100 8.100 7.868 8.009 1,267,210 -0.16(-1.98%)
May 20, 2003 8.086 8.248 8.086 8.171 1,655,068 +0.04(+0.52%)
May 19, 2003 8.241 8.241 7.952 8.129 1,352,249 -0.12(-1.45%)
May 16, 2003 7.995 8.248 7.882 8.248 2,081,542 +0.29(+3.63%)
May 15, 2003 8.016 8.030 7.924 7.960 1,250,174 +0.04(+0.44%)
May 14, 2003 8.136 8.192 7.924 7.924 767,339 -0.16(-2.00%)
May 13, 2003 8.072 8.100 7.889 8.086 1,885,057 -0.06(-0.69%)
May 12, 2003 8.136 8.213 8.023 8.143 1,351,398 +0.02(+0.26%)
May 09, 2003 7.741 8.129 7.741 8.122 2,079,270 +0.38(+4.91%)
May 08, 2003 7.227 7.833 7.227 7.741 2,249,774 +0.46(+6.29%)
May 07, 2003 7.396 7.495 7.114 7.283 5,213,509 -0.22(-2.91%)
May 06, 2003 7.396 7.537 7.326 7.502 2,217,973 -0.14(-1.84%)
May 05, 2003 7.614 7.643 7.326 7.643 2,608,671 -0.04(-0.55%)
May 02, 2003 7.692 7.706 7.643 7.685 1,233,138 -0.11(-1.36%)
May 01, 2003 7.692 7.833 7.614 7.790 1,982,164 +0.04(+0.55%)
Apr 30, 2003 7.783 7.783 7.643 7.748 1,413,722 -0.11(-1.35%)
Apr 29, 2003 7.812 7.875 7.720 7.854 580,651 +0.04(+0.45%)
Apr 28, 2003 7.551 7.819 7.530 7.819 789,770 +0.29(+3.84%)
Apr 25, 2003 7.706 7.713 7.509 7.530 1,106,076 -0.16(-2.11%)
Apr 24, 2003 7.607 7.805 7.607 7.692 1,104,372 +0.05(+0.65%)
Apr 23, 2003 7.445 7.713 7.438 7.643 1,426,073 +0.15(+2.07%)
Apr 22, 2003 7.361 7.565 7.326 7.488 1,049,573 +0.13(+1.72%)
Apr 21, 2003 7.234 7.368 7.206 7.361 956,583 +0.06(+0.77%)
Apr 17, 2003 7.290 7.382 7.185 7.304 1,112,891 +0.08(+1.17%)
Apr 16, 2003 7.431 7.431 7.002 7.220 2,785,279 -0.18(-2.38%)
Apr 15, 2003 7.657 7.657 7.354 7.396 3,056,297 -0.28(-3.67%)
Apr 14, 2003 7.678 7.727 7.523 7.678 1,770,915 +0.03(+0.37%)
Apr 11, 2003 7.734 7.847 7.628 7.650 1,036,086 -0.04(-0.55%)
Apr 10, 2003 7.692 7.699 7.607 7.692 1,128,649 -0.03(-0.36%)
Apr 09, 2003 7.734 7.798 7.678 7.720 485,532 -0.01(-0.18%)
Apr 08, 2003 7.805 7.805 7.678 7.734 620,402 -0.08(-0.99%)
Apr 07, 2003 7.854 8.030 7.812 7.812 500,013 +0.06(+0.73%)
Apr 04, 2003 7.868 7.924 7.607 7.755 1,492,656 -0.07(-0.90%)
Apr 03, 2003 7.713 7.924 7.671 7.826 993,779 +0.17(+2.21%)
Apr 02, 2003 7.607 7.678 7.572 7.657 671,936 +0.08(+1.02%)
Apr 01, 2003 7.544 7.685 7.537 7.579 1,425,647 +0.04(+0.56%)
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.