Footlocker Inc (NY: FL )

31.52 +0.68 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 31.10 31.55 30.60 31.52 1,454,698 +0.68(+2.20%)
Aug 11, 2022 30.35 31.34 30.25 30.84 1,799,682 +0.91(+3.04%)
Aug 10, 2022 29.77 30.38 29.73 29.93 1,570,853 +0.86(+2.96%)
Aug 09, 2022 29.55 29.70 28.64 29.07 1,707,356 -0.79(-2.65%)
Aug 08, 2022 28.68 30.90 28.48 29.86 2,773,535 +1.55(+5.48%)
Aug 05, 2022 28.27 28.71 28.05 28.31 1,269,681 -0.11(-0.39%)
Aug 04, 2022 28.77 28.77 28.20 28.42 1,381,502 -0.18(-0.63%)
Aug 03, 2022 28.32 28.80 27.90 28.60 1,586,130 +0.67(+2.40%)
Aug 02, 2022 28.36 28.54 27.93 27.93 1,453,169 -0.72(-2.51%)
Aug 01, 2022 28.26 28.79 27.97 28.65 1,810,395 +0.28(+0.99%)
Jul 29, 2022 28.00 28.49 27.56 28.37 1,933,494 +0.49(+1.76%)
Jul 28, 2022 27.25 27.91 26.73 27.88 2,015,653 +0.68(+2.50%)
Jul 27, 2022 26.53 27.27 26.01 27.20 1,962,782 +0.85(+3.23%)
Jul 26, 2022 26.32 26.58 26.03 26.35 1,978,283 -0.88(-3.23%)
Jul 25, 2022 27.60 27.70 26.97 27.23 1,271,958 -0.42(-1.52%)
Jul 22, 2022 27.67 28.13 27.24 27.65 1,357,504 +0.05(+0.18%)
Jul 21, 2022 27.36 27.65 27.01 27.60 1,303,079 -0.01(-0.04%)
Jul 20, 2022 27.00 27.66 26.71 27.61 2,329,614 +0.67(+2.49%)
Jul 19, 2022 25.70 27.20 25.70 26.94 1,902,193 +1.22(+4.74%)
Jul 18, 2022 25.95 26.53 25.68 25.72 2,019,532 +0.17(+0.67%)
Jul 15, 2022 24.54 25.61 24.38 25.55 2,891,045 +1.35(+5.58%)
Jul 14, 2022 24.18 24.60 23.85 24.20 1,848,371 -0.82(-3.28%)
Jul 13, 2022 24.70 25.20 24.47 25.02 2,835,732 -0.08(-0.32%)
Jul 12, 2022 24.80 25.48 24.67 25.10 1,776,740 +0.26(+1.05%)
Jul 11, 2022 25.49 25.51 24.77 24.84 2,158,219 -0.72(-2.82%)
Jul 08, 2022 25.49 25.64 25.02 25.56 1,907,948 +0.30(+1.19%)
Jul 07, 2022 24.75 25.55 24.32 25.26 4,181,526 +0.73(+2.98%)
Jul 06, 2022 25.67 25.80 24.45 24.53 3,831,623 -1.32(-5.11%)
Jul 05, 2022 24.59 25.87 24.10 25.85 3,075,024 +0.72(+2.87%)
Jul 01, 2022 25.13 25.55 24.55 25.13 3,357,860 -0.12(-0.48%)
Jun 30, 2022 26.35 26.35 25.12 25.25 3,684,474 -1.66(-6.17%)
Jun 29, 2022 27.91 27.94 26.72 26.91 2,416,410 -1.17(-4.17%)
Jun 28, 2022 29.26 29.96 28.07 28.08 2,376,769 -1.03(-3.54%)
Jun 27, 2022 29.49 30.25 29.08 29.11 2,681,934 -0.44(-1.49%)
Jun 24, 2022 29.05 30.57 29.05 29.55 12,812,647 +0.53(+1.83%)
Jun 23, 2022 29.17 29.46 28.45 29.02 2,168,765 -0.09(-0.31%)
Jun 22, 2022 28.86 29.46 28.85 29.11 2,464,350 -0.16(-0.55%)
Jun 21, 2022 29.28 29.67 28.82 29.27 3,164,359 +0.57(+1.99%)
Jun 17, 2022 27.49 28.90 27.45 28.70 4,102,666 +1.34(+4.90%)
Jun 16, 2022 28.43 28.63 27.03 27.36 2,856,446 -1.98(-6.75%)
Jun 15, 2022 28.14 29.50 28.05 29.34 2,309,038 +1.45(+5.20%)
Jun 14, 2022 28.03 28.60 27.75 27.89 2,175,015 -0.11(-0.39%)
Jun 13, 2022 29.00 29.28 27.95 28.00 2,665,325 -1.77(-5.95%)
Jun 10, 2022 30.73 31.27 29.76 29.77 2,588,201 -1.47(-4.71%)
Jun 09, 2022 31.88 31.92 30.98 31.24 2,083,657 -0.87(-2.71%)
Jun 08, 2022 32.40 32.55 31.81 32.11 1,758,300 -0.35(-1.08%)
Jun 07, 2022 32.14 32.89 31.89 32.46 2,439,951 -0.17(-0.52%)
Jun 06, 2022 32.93 32.99 32.27 32.63 2,389,446 +0.06(+0.18%)
Jun 03, 2022 32.76 33.07 32.41 32.57 1,548,997 -0.32(-0.97%)
Jun 02, 2022 32.87 33.15 32.48 32.89 1,804,605 +0.30(+0.92%)
Jun 01, 2022 33.27 33.55 32.31 32.59 2,030,065 -0.39(-1.18%)
May 31, 2022 33.08 33.37 32.31 32.98 2,773,563 -0.31(-0.93%)
May 27, 2022 32.56 33.37 32.27 33.29 2,368,121 +0.59(+1.80%)
May 26, 2022 32.64 33.46 32.44 32.70 2,325,394 +0.61(+1.90%)
May 25, 2022 29.82 32.48 29.82 32.09 4,869,026 +2.00(+6.65%)
May 24, 2022 29.90 30.38 29.10 30.09 3,254,978 -0.57(-1.86%)
May 23, 2022 31.89 32.12 30.27 30.66 3,384,054 -0.88(-2.79%)
May 20, 2022 31.79 33.89 30.58 31.54 8,231,212 +1.24(+4.09%)
May 19, 2022 30.44 31.10 30.05 30.30 4,106,265 -0.62(-2.01%)
May 18, 2022 30.65 31.55 30.06 30.92 4,138,981 -1.04(-3.25%)
May 17, 2022 30.87 32.01 30.75 31.96 2,741,796 +1.59(+5.24%)
May 16, 2022 29.41 30.44 28.95 30.37 3,594,375 +0.60(+2.02%)
May 13, 2022 28.83 29.85 28.74 29.77 2,389,101 +1.27(+4.46%)
May 12, 2022 26.86 28.50 26.84 28.50 2,638,307 +1.68(+6.26%)
May 11, 2022 27.96 28.24 26.70 26.82 2,395,284 -0.81(-2.93%)
May 10, 2022 28.49 28.66 26.84 27.63 2,921,303 -0.71(-2.51%)
May 09, 2022 29.27 29.74 28.20 28.34 2,368,778 -1.15(-3.90%)
May 06, 2022 29.34 29.82 28.08 29.49 2,882,879 -0.15(-0.51%)
May 05, 2022 30.27 30.32 29.28 29.64 1,651,544 -1.11(-3.61%)
May 04, 2022 29.65 30.80 29.40 30.75 1,765,667 +1.08(+3.64%)
May 03, 2022 29.81 30.07 29.34 29.67 1,346,859 -0.10(-0.34%)
May 02, 2022 29.34 29.79 28.90 29.77 2,312,114 +0.46(+1.57%)
Apr 29, 2022 29.78 30.20 29.25 29.31 1,697,996 -0.64(-2.14%)
Apr 28, 2022 29.90 30.28 29.30 29.95 1,800,294 +0.43(+1.46%)
Apr 27, 2022 29.19 29.76 28.75 29.52 2,194,336 +0.39(+1.34%)
Apr 26, 2022 29.29 29.80 28.81 29.13 2,151,754 -0.49(-1.65%)
Apr 25, 2022 28.80 29.63 28.42 29.62 1,911,290 +0.63(+2.17%)
Apr 22, 2022 29.34 29.74 28.78 28.99 1,997,776 -1.18(-3.91%)
Apr 21, 2022 30.95 31.07 29.78 30.17 1,591,326 -0.31(-1.02%)
Apr 20, 2022 30.74 30.92 30.24 30.48 1,426,284 -0.10(-0.33%)
Apr 19, 2022 30.43 31.19 30.32 30.58 2,090,631 +0.26(+0.86%)
Apr 18, 2022 30.44 30.75 30.04 30.32 1,780,844 -0.08(-0.26%)
Apr 14, 2022 29.83 30.55 29.83 30.40 2,056,701 +0.58(+1.95%)
Apr 13, 2022 29.24 30.11 29.03 29.82 2,486,374 +0.34(+1.15%)
Apr 12, 2022 29.64 30.33 29.38 29.48 3,698,298 +0.25(+0.86%)
Apr 11, 2022 28.74 30.42 28.66 29.23 3,243,268 +0.44(+1.53%)
Apr 08, 2022 28.60 29.24 28.27 28.79 3,221,920 +0.12(+0.42%)
Apr 07, 2022 28.37 28.80 27.64 28.67 2,883,000 +0.18(+0.63%)
Apr 06, 2022 29.33 29.46 28.36 28.49 2,878,161 -1.12(-3.78%)
Apr 05, 2022 29.60 30.02 29.30 29.61 2,171,372 -0.26(-0.87%)
Apr 04, 2022 29.54 29.94 29.11 29.87 2,230,564 +0.45(+1.53%)
Apr 01, 2022 29.88 30.16 29.11 29.42 2,803,845 -0.24(-0.81%)
Mar 31, 2022 30.30 30.46 29.61 29.66 2,338,224 -0.72(-2.37%)
Mar 30, 2022 31.38 31.45 30.30 30.38 2,183,609 -1.13(-3.59%)
Mar 29, 2022 30.80 31.61 30.70 31.51 2,956,547 +1.33(+4.41%)
Mar 28, 2022 29.88 30.25 28.88 30.18 5,785,329 -0.32(-1.05%)
Mar 25, 2022 30.76 30.88 30.25 30.50 1,747,150 -0.13(-0.42%)
Mar 24, 2022 31.20 31.29 30.23 30.63 1,664,533 -0.35(-1.13%)
Mar 23, 2022 31.33 31.41 30.54 30.98 2,008,450 -0.52(-1.65%)
Mar 22, 2022 31.59 32.42 31.09 31.50 3,068,343 +0.49(+1.58%)
Mar 21, 2022 32.49 32.66 30.75 31.01 2,329,962 -1.33(-4.11%)
Mar 18, 2022 31.95 32.34 31.65 32.34 3,017,027 -0.10(-0.31%)
Mar 17, 2022 31.26 32.58 31.17 32.44 2,432,332 +0.40(+1.25%)
Mar 16, 2022 30.34 32.41 30.34 32.04 2,478,500 +0.77(+2.46%)
Mar 15, 2022 29.71 31.28 29.71 31.27 3,274,537 +1.33(+4.44%)
Mar 14, 2022 29.86 30.68 29.54 29.94 2,123,454 +0.10(+0.34%)
Mar 11, 2022 30.78 30.86 29.65 29.84 2,461,477 -1.06(-3.43%)
Mar 10, 2022 29.82 30.91 29.42 30.90 2,104,010 +0.91(+3.03%)
Mar 09, 2022 30.02 30.68 29.87 29.99 2,998,855 +0.04(+0.13%)
Mar 08, 2022 28.55 30.99 28.47 29.95 3,387,373 +1.92(+6.85%)
Mar 07, 2022 29.80 29.92 28.01 28.03 3,701,984 -1.56(-5.27%)
Mar 04, 2022 30.82 30.86 29.05 29.59 3,431,338 -1.41(-4.55%)
Mar 03, 2022 30.64 31.61 29.90 31.00 5,071,128 +0.02(+0.06%)
Mar 02, 2022 29.55 31.09 29.45 30.98 6,392,440 +1.75(+5.99%)
Mar 01, 2022 29.95 30.68 28.80 29.23 8,398,437 -2.39(-7.56%)
Feb 28, 2022 28.72 31.79 28.45 31.62 12,997,757 +2.55(+8.77%)
Feb 25, 2022 30.18 29.44 26.36 29.07 38,092,912 -12.34(-29.80%)
Feb 24, 2022 38.60 41.48 38.29 41.41 3,015,699 +1.54(+3.86%)
Feb 23, 2022 41.39 41.74 39.73 39.87 3,258,974 -1.61(-3.88%)
Feb 22, 2022 40.82 42.88 40.82 41.48 2,676,673 -0.71(-1.68%)
Feb 18, 2022 42.19 0 -0.63(-1.47%)
Feb 17, 2022 43.64 44.07 42.62 42.82 1,668,336 -1.22(-2.77%)
Feb 16, 2022 44.21 45.16 43.84 44.04 1,400,236 -0.99(-2.20%)
Feb 15, 2022 43.60 45.09 43.60 45.03 1,841,248 +1.94(+4.50%)
Feb 14, 2022 43.91 44.50 42.96 43.09 1,121,970 -0.76(-1.73%)
Feb 11, 2022 44.39 44.75 43.57 43.85 1,232,007 -0.55(-1.24%)
Feb 10, 2022 44.47 45.59 44.08 44.40 1,007,284 -0.49(-1.09%)
Feb 09, 2022 44.65 45.01 44.35 44.89 932,751 +0.62(+1.40%)
Feb 08, 2022 43.39 44.94 43.34 44.27 1,173,723 +0.96(+2.22%)
Feb 07, 2022 42.24 43.46 42.24 43.31 1,167,527 +1.07(+2.53%)
Feb 04, 2022 42.49 42.67 41.02 42.24 1,575,381 +0.09(+0.21%)
Feb 03, 2022 42.91 42.12 42.15 1,236,176 -1.08(-2.50%)
Feb 02, 2022 44.45 44.84 42.91 43.23 2,362,158 -1.22(-2.74%)
Feb 01, 2022 44.73 45.28 44.11 44.45 1,654,130 -0.23(-0.51%)
Jan 31, 2022 43.91 44.78 44.68 1,667,711 +0.25(+0.56%)
Jan 28, 2022 44.51 44.62 43.16 44.43 1,354,616 -0.06(-0.13%)
Jan 27, 2022 45.17 46.16 44.21 44.49 2,117,278 -0.07(-0.16%)
Jan 26, 2022 46.31 47.42 44.50 44.56 2,090,215 -1.11(-2.43%)
Jan 25, 2022 45.96 46.69 45.13 45.67 1,914,855 -0.80(-1.72%)
Jan 24, 2022 42.00 46.63 42.00 46.47 3,251,266 +3.30(+7.64%)
Jan 21, 2022 42.89 43.92 42.15 43.17 2,028,458 +0.03(+0.07%)
Jan 20, 2022 44.31 45.15 42.96 43.14 2,189,586 -1.07(-2.42%)
Jan 19, 2022 43.34 44.77 43.34 44.21 2,538,381 +1.00(+2.31%)
Jan 18, 2022 43.50 43.83 43.00 43.21 1,655,941 -0.17(-0.39%)
Jan 14, 2022 43.38 0 +0.14(+0.32%)
Jan 13, 2022 43.29 44.02 43.10 43.24 1,644,843 +0.02(+0.05%)
Jan 12, 2022 42.68 43.46 42.28 43.22 1,978,702 +0.86(+2.03%)
Jan 11, 2022 42.40 42.54 41.58 42.36 1,794,221 +0.38(+0.91%)
Jan 10, 2022 41.80 41.99 39.80 41.98 3,072,279 -0.07(-0.17%)
Jan 07, 2022 41.87 42.76 41.72 42.05 1,891,596 -0.16(-0.38%)
Jan 06, 2022 42.67 42.86 41.67 42.21 1,759,041 -0.10(-0.24%)
Jan 05, 2022 43.77 44.30 42.27 42.31 2,446,126 -0.86(-1.99%)
Jan 04, 2022 42.77 43.92 42.51 43.17 4,219,187 -1.59(-3.55%)
Jan 03, 2022 43.79 45.46 43.76 44.76 2,389,292 +1.13(+2.59%)
Dec 31, 2021 43.81 44.32 43.34 43.63 1,336,139 -0.33(-0.75%)
Dec 30, 2021 43.41 44.50 43.37 43.96 1,362,229 +0.35(+0.80%)
Dec 29, 2021 42.64 43.92 42.27 43.61 1,583,252 +1.14(+2.68%)
Dec 28, 2021 42.07 42.90 42.01 42.47 1,284,445 +0.28(+0.66%)
Dec 27, 2021 41.58 42.32 41.44 42.19 1,352,958 +0.27(+0.64%)
Dec 23, 2021 42.19 42.48 41.51 41.92 1,197,372 +0.19(+0.46%)
Dec 22, 2021 41.69 42.10 41.37 41.73 1,238,229 +0.14(+0.34%)
Dec 21, 2021 40.85 41.96 40.85 41.59 1,924,639 +1.63(+4.08%)
Dec 20, 2021 41.20 41.50 39.76 39.96 3,964,990 -2.07(-4.93%)
Dec 17, 2021 42.00 42.23 41.20 42.03 2,727,440 -0.12(-0.28%)
Dec 16, 2021 43.55 43.71 41.91 42.15 2,121,912 -0.62(-1.45%)
Dec 15, 2021 42.40 43.12 41.73 42.77 1,648,837 +0.02(+0.05%)
Dec 14, 2021 42.25 43.57 41.98 42.75 2,767,018 +0.60(+1.42%)
Dec 13, 2021 44.18 44.31 41.70 42.15 2,432,466 -2.26(-5.09%)
Dec 10, 2021 44.80 45.21 43.74 44.41 1,778,280 -0.37(-0.83%)
Dec 09, 2021 44.07 45.29 44.07 44.78 2,455,242 +0.43(+0.97%)
Dec 08, 2021 44.85 45.27 44.33 44.35 1,711,989 -0.06(-0.14%)
Dec 07, 2021 44.36 45.58 44.31 44.41 2,171,979 +0.34(+0.77%)
Dec 06, 2021 44.42 45.48 44.06 44.07 2,898,397 +0.11(+0.25%)
Dec 03, 2021 44.68 45.22 43.52 43.96 2,001,108 -0.68(-1.52%)
Dec 02, 2021 44.87 45.55 44.17 44.64 1,901,388 +0.05(+0.11%)
Dec 01, 2021 46.94 48.01 44.58 44.59 2,265,074 -1.05(-2.30%)
Nov 30, 2021 47.66 47.68 45.42 45.64 3,178,291 -2.32(-4.84%)
Nov 29, 2021 49.72 49.81 47.75 47.96 2,164,358 -0.74(-1.52%)
Nov 26, 2021 47.75 49.08 47.37 48.70 1,498,337 -1.14(-2.29%)
Nov 24, 2021 49.76 50.34 49.22 49.84 2,673,261 -1.86(-3.60%)
Nov 23, 2021 51.92 52.94 51.16 51.70 2,429,487 -0.37(-0.71%)
Nov 22, 2021 51.01 52.49 50.00 52.07 3,353,592 +1.39(+2.74%)
Nov 19, 2021 53.46 53.87 49.02 50.68 10,909,301 -6.88(-11.95%)
Nov 18, 2021 56.44 57.66 56.04 57.56 4,113,278 +1.97(+3.54%)
Nov 17, 2021 56.36 56.36 55.00 55.59 1,818,968 -0.69(-1.23%)
Nov 16, 2021 55.38 56.51 54.91 56.28 1,352,498 +0.75(+1.35%)
Nov 15, 2021 55.89 56.30 55.14 55.53 1,545,827 +0.59(+1.07%)
Nov 12, 2021 54.04 55.18 54.01 54.94 1,325,901 +1.08(+2.01%)
Nov 11, 2021 54.10 54.94 53.81 53.86 1,032,994 -0.14(-0.26%)
Nov 10, 2021 54.44 54.00 1,507,550 -0.71(-1.30%)
Nov 09, 2021 53.39 54.98 53.18 54.71 1,991,483 +1.53(+2.88%)
Nov 08, 2021 52.87 53.59 52.54 53.18 1,176,321 +0.24(+0.45%)
Nov 05, 2021 53.00 53.92 52.52 52.94 1,384,971 +0.78(+1.50%)
Nov 04, 2021 51.87 52.76 51.25 52.16 1,537,896 +0.19(+0.37%)
Nov 03, 2021 48.11 52.09 47.97 51.97 3,250,021 +2.91(+5.93%)
Nov 02, 2021 48.80 50.46 48.75 49.06 1,257,574 +0.53(+1.09%)
Nov 01, 2021 48.04 49.25 49.03 48.53 1,649,234 +0.86(+1.80%)
Oct 29, 2021 47.41 48.01 47.18 47.67 1,061,202 +0.27(+0.57%)
Oct 28, 2021 47.17 47.53 46.99 47.40 735,916 +0.50(+1.07%)
Oct 27, 2021 48.11 48.12 46.87 46.90 1,011,272 -1.37(-2.84%)
Oct 26, 2021 49.86 48.27 1,299,654 -1.12(-2.27%)
Oct 25, 2021 48.56 49.50 48.16 49.39 1,264,485 +0.88(+1.81%)
Oct 22, 2021 48.82 48.88 48.27 48.51 903,153 -0.37(-0.76%)
Oct 21, 2021 47.86 48.99 47.85 48.88 1,045,184 +1.27(+2.67%)
Oct 20, 2021 47.71 48.33 47.38 47.61 957,898 -0.04(-0.08%)
Oct 19, 2021 47.94 48.37 47.29 47.65 1,027,428 +0.11(+0.23%)
Oct 18, 2021 47.34 47.67 46.67 47.54 1,342,747 -0.07(-0.15%)
Oct 15, 2021 48.00 48.53 47.50 47.61 1,440,460 +0.16(+0.34%)
Oct 14, 2021 47.19 47.73 47.15 47.45 1,487,751 +0.01(+0.02%)
Oct 13, 2021 47.00 48.05 46.38 47.44 1,826,840 +0.46(+0.98%)
Oct 12, 2021 46.93 47.53 46.74 46.98 1,250,038 +0.41(+0.88%)
Oct 11, 2021 47.49 47.91 46.53 46.57 1,349,996 -0.73(-1.54%)
Oct 08, 2021 47.54 48.18 47.16 47.30 1,279,088 -0.23(-0.48%)
Oct 07, 2021 46.68 48.49 46.68 47.53 2,670,812 +1.49(+3.24%)
Oct 06, 2021 45.03 46.26 44.91 46.04 2,211,068 +0.68(+1.50%)
Oct 05, 2021 45.36 46.72 45.07 45.36 2,975,643 -1.23(-2.64%)
Oct 04, 2021 46.67 47.77 46.37 46.59 2,603,080 -0.06(-0.13%)
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.