Footlocker Inc (NY: FL )

48.70 USD -1.14 (-2.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 23.65 23.67 23.20 23.45 814,900 -0.02(-0.09%)
Dec 30, 2003 23.70 23.70 23.22 23.47 707,700 +0.04(+0.17%)
Dec 29, 2003 23.03 23.43 22.95 23.43 553,300 +0.40(+1.74%)
Dec 26, 2003 22.85 23.11 22.85 23.03 156,400 +0.15(+0.66%)
Dec 24, 2003 22.95 23.03 22.76 22.88 284,100 +0.08(+0.35%)
Dec 23, 2003 22.66 23.19 22.66 22.80 913,300 -0.17(-0.74%)
Dec 22, 2003 23.16 23.46 22.79 22.97 567,100 -0.19(-0.82%)
Dec 19, 2003 23.45 23.70 22.97 23.16 955,600 -0.04(-0.17%)
Dec 18, 2003 22.35 23.17 22.30 23.20 1,787,700 +0.81(+3.62%)
Dec 17, 2003 21.70 22.40 21.70 22.39 1,179,000 +0.69(+3.18%)
Dec 16, 2003 21.31 21.70 20.64 21.70 1,118,700 +0.22(+1.02%)
Dec 15, 2003 22.10 22.46 21.42 21.48 787,200 -0.30(-1.38%)
Dec 12, 2003 22.45 22.47 21.71 21.78 906,100 -0.36(-1.63%)
Dec 11, 2003 21.45 22.14 21.40 22.14 976,300 +0.79(+3.70%)
Dec 10, 2003 22.02 22.13 21.16 21.35 1,404,900 -0.65(-2.95%)
Dec 09, 2003 21.40 22.15 21.40 22.00 2,873,500 +0.66(+3.09%)
Dec 08, 2003 21.39 21.40 21.14 21.34 593,500 -0.08(-0.37%)
Dec 05, 2003 20.95 21.69 20.95 21.42 1,238,200 +0.21(+0.99%)
Dec 04, 2003 22.00 22.00 20.62 21.21 4,753,100 -0.89(-4.03%)
Dec 03, 2003 22.42 22.55 21.94 22.10 1,452,500 -0.32(-1.43%)
Dec 02, 2003 22.35 22.58 22.35 22.42 1,553,100 -0.12(-0.53%)
Dec 01, 2003 22.40 22.77 22.40 22.54 1,954,700 +0.44(+1.99%)
Nov 28, 2003 21.89 22.10 21.87 22.10 393,800 +0.26(+1.19%)
Nov 26, 2003 22.00 22.04 21.50 21.84 1,294,300 -0.11(-0.50%)
Nov 25, 2003 21.15 22.00 21.41 21.95 3,235,200 +0.80(+3.78%)
Nov 24, 2003 20.93 21.25 20.75 21.15 1,755,800 +0.22(+1.05%)
Nov 21, 2003 20.76 20.97 20.70 20.93 2,676,600 +0.17(+0.82%)
Nov 20, 2003 18.30 20.98 19.45 20.76 12,347,200 +2.46(+13.44%)
Nov 19, 2003 18.58 18.58 18.19 18.30 1,404,800 -0.30(-1.61%)
Nov 18, 2003 18.51 18.89 18.24 18.60 578,200 -0.04(-0.21%)
Nov 17, 2003 18.73 18.78 18.60 18.64 728,900 -0.19(-1.01%)
Nov 14, 2003 18.76 19.08 18.72 18.83 568,200 +0.09(+0.48%)
Nov 13, 2003 18.63 18.88 18.25 18.74 390,700 +0.12(+0.64%)
Nov 12, 2003 18.73 18.75 18.56 18.62 768,400 +0.02(+0.11%)
Nov 11, 2003 18.59 18.65 18.50 18.60 548,600 +0.00(+0.00%)
Nov 10, 2003 18.81 18.83 18.45 18.60 947,500 -0.31(-1.64%)
Nov 07, 2003 18.75 19.11 18.75 18.91 541,700 +0.15(+0.80%)
Nov 06, 2003 18.44 19.20 18.32 18.76 1,784,600 +0.50(+2.74%)
Nov 05, 2003 18.14 18.33 18.11 18.26 951,400 +0.05(+0.27%)
Nov 04, 2003 18.14 18.21 18.03 18.21 658,315 +0.06(+0.33%)
Nov 03, 2003 18.19 18.24 18.15 18.15 620,635 +0.25(+1.40%)
Oct 31, 2003 17.95 18.07 17.95 17.90 885,800 -0.16(-0.89%)
Oct 30, 2003 17.98 18.17 17.98 18.06 1,351,600 +0.16(+0.89%)
Oct 29, 2003 17.95 18.00 17.80 17.90 1,014,600 +0.00(+0.00%)
Oct 28, 2003 17.43 17.96 17.43 17.90 1,251,200 +0.50(+2.87%)
Oct 27, 2003 17.10 17.50 17.10 17.40 1,061,700 +0.35(+2.05%)
Oct 24, 2003 17.10 17.16 16.84 17.05 672,600 -0.15(-0.87%)
Oct 23, 2003 17.05 17.45 16.90 17.20 572,200 +0.05(+0.29%)
Oct 22, 2003 17.45 17.49 17.00 17.15 468,000 -0.30(-1.72%)
Oct 21, 2003 17.48 17.58 17.30 17.45 546,300 +0.03(+0.17%)
Oct 20, 2003 17.30 17.49 17.20 17.42 496,700 +0.07(+0.40%)
Oct 17, 2003 17.45 17.50 17.07 17.35 258,900 -0.05(-0.29%)
Oct 16, 2003 17.36 17.48 17.34 17.40 533,000 -0.03(-0.17%)
Oct 15, 2003 17.50 17.50 17.02 17.43 653,200 -0.08(-0.46%)
Oct 14, 2003 17.50 17.55 17.25 17.51 1,158,400 +0.03(+0.17%)
Oct 13, 2003 17.02 17.50 17.02 17.48 1,087,700 +0.56(+3.31%)
Oct 10, 2003 16.85 16.93 16.61 16.92 689,400 +0.03(+0.18%)
Oct 09, 2003 16.67 17.04 16.64 16.89 929,700 +0.34(+2.05%)
Oct 08, 2003 16.67 16.69 16.50 16.55 316,900 -0.08(-0.48%)
Oct 07, 2003 16.60 16.78 16.53 16.63 618,300 +0.05(+0.30%)
Oct 06, 2003 16.60 16.72 16.48 16.58 421,200 -0.22(-1.31%)
Oct 03, 2003 16.77 16.89 16.74 16.80 857,700 +0.25(+1.51%)
Oct 02, 2003 16.71 16.76 16.54 16.55 611,600 -0.45(-2.65%)
Oct 01, 2003 16.50 17.00 16.49 17.00 417,700 +0.80(+4.94%)
Sep 30, 2003 16.42 16.42 16.02 16.20 601,600 -0.22(-1.34%)
Sep 29, 2003 16.10 16.41 16.00 16.42 441,900 +0.32(+1.99%)
Sep 26, 2003 16.32 16.39 16.06 16.10 736,700 -0.15(-0.92%)
Sep 25, 2003 16.30 16.48 16.12 16.25 590,700 -0.05(-0.31%)
Sep 24, 2003 16.75 16.75 16.26 16.30 672,600 -0.39(-2.34%)
Sep 23, 2003 16.75 16.76 16.62 16.69 435,400 -0.06(-0.36%)
Sep 22, 2003 16.97 16.97 16.57 16.75 422,500 -0.22(-1.30%)
Sep 19, 2003 17.25 17.25 16.90 16.97 702,000 -0.04(-0.24%)
Sep 18, 2003 17.05 17.13 16.93 17.01 693,600 -0.14(-0.82%)
Sep 17, 2003 16.97 17.15 16.91 17.15 835,300 +0.20(+1.18%)
Sep 16, 2003 16.98 17.15 16.83 16.95 1,620,700 +0.02(+0.12%)
Sep 15, 2003 16.65 16.99 16.60 16.93 1,243,000 +0.38(+2.30%)
Sep 12, 2003 16.30 16.55 16.07 16.55 640,700 +0.09(+0.55%)
Sep 11, 2003 16.05 16.46 15.92 16.46 658,600 +0.66(+4.18%)
Sep 10, 2003 16.26 16.28 15.80 15.80 826,200 -0.47(-2.89%)
Sep 09, 2003 16.14 16.45 16.00 16.27 1,010,200 -0.07(-0.43%)
Sep 08, 2003 16.30 16.39 16.00 16.34 449,300 +0.11(+0.68%)
Sep 05, 2003 16.55 16.75 16.05 16.23 1,125,300 -0.27(-1.64%)
Sep 04, 2003 16.92 16.92 16.50 16.50 1,754,600 -0.38(-2.25%)
Sep 03, 2003 16.75 16.98 16.68 16.88 861,900 -0.02(-0.12%)
Sep 02, 2003 16.78 16.92 16.45 16.90 938,500 +0.33(+1.99%)
Aug 29, 2003 16.50 16.62 16.30 16.57 588,900 +0.07(+0.42%)
Aug 28, 2003 16.18 16.50 16.18 16.50 921,300 +0.42(+2.61%)
Aug 27, 2003 16.00 16.22 16.00 16.08 570,500 -0.09(-0.56%)
Aug 26, 2003 16.10 16.25 15.85 16.17 779,500 +0.05(+0.31%)
Aug 25, 2003 16.25 16.40 16.01 16.12 923,100 -0.13(-0.80%)
Aug 22, 2003 17.00 17.35 16.15 16.25 1,914,800 +0.14(+0.87%)
Aug 21, 2003 15.36 16.33 15.36 16.11 2,782,700 +0.75(+4.88%)
Aug 20, 2003 15.02 15.39 14.96 15.36 928,100 +0.28(+1.86%)
Aug 19, 2003 14.78 15.08 14.65 15.08 684,300 +0.20(+1.34%)
Aug 18, 2003 15.00 15.00 14.79 14.88 603,400 -0.12(-0.80%)
Aug 15, 2003 14.91 15.00 14.90 15.00 268,100 +0.04(+0.27%)
Aug 14, 2003 15.00 15.07 14.90 14.96 581,400 -0.04(-0.27%)
Aug 13, 2003 15.00 15.14 14.99 15.00 1,265,500 +0.00(+0.00%)
Aug 12, 2003 14.89 15.15 14.68 15.00 807,800 +0.21(+1.42%)
Aug 11, 2003 14.54 14.80 14.54 14.79 609,800 +0.27(+1.86%)
Aug 08, 2003 14.60 14.75 14.47 14.52 646,900 +0.14(+0.97%)
Aug 07, 2003 14.10 14.43 14.07 14.38 1,089,700 +0.39(+2.79%)
Aug 06, 2003 14.18 14.18 13.85 13.99 1,743,500 -0.20(-1.41%)
Aug 05, 2003 14.40 14.40 14.07 14.19 755,600 -0.31(-2.14%)
Aug 04, 2003 14.78 14.78 14.40 14.50 1,062,500 -0.18(-1.23%)
Aug 01, 2003 15.00 15.03 14.67 14.68 643,300 -0.28(-1.87%)
Jul 31, 2003 14.41 15.10 14.38 14.96 1,696,400 +0.58(+4.03%)
Jul 30, 2003 14.51 14.51 14.35 14.38 650,000 -0.13(-0.90%)
Jul 29, 2003 14.86 14.86 14.45 14.51 967,800 -0.35(-2.36%)
Jul 28, 2003 14.78 15.00 14.72 14.86 500,300 +0.11(+0.75%)
Jul 25, 2003 14.53 14.80 14.47 14.75 830,800 +0.12(+0.82%)
Jul 24, 2003 15.20 15.20 14.56 14.63 1,519,300 -0.35(-2.34%)
Jul 23, 2003 14.76 15.10 14.26 14.98 3,451,900 +0.93(+6.62%)
Jul 22, 2003 13.55 14.05 13.44 14.05 1,146,000 +0.57(+4.23%)
Jul 21, 2003 13.68 13.75 13.42 13.48 563,000 -0.14(-1.03%)
Jul 18, 2003 13.70 13.86 13.40 13.62 741,400 -0.08(-0.58%)
Jul 17, 2003 13.80 13.96 13.44 13.70 908,500 -0.37(-2.63%)
Jul 16, 2003 14.00 14.08 13.77 14.07 532,200 +0.15(+1.08%)
Jul 15, 2003 14.00 14.25 13.78 13.92 585,900 -0.08(-0.57%)
Jul 14, 2003 13.85 14.00 13.75 14.00 664,400 +0.42(+3.09%)
Jul 11, 2003 13.65 13.73 13.46 13.58 750,500 -0.07(-0.51%)
Jul 10, 2003 13.34 13.66 13.15 13.65 1,279,000 +0.21(+1.56%)
Jul 09, 2003 13.26 13.86 13.26 13.44 1,558,900 +0.19(+1.43%)
Jul 08, 2003 13.10 13.43 13.10 13.25 982,000 +0.02(+0.15%)
Jul 07, 2003 12.99 13.29 12.96 13.23 1,043,200 +0.24(+1.85%)
Jul 03, 2003 13.19 13.22 12.88 12.99 886,700 -0.21(-1.59%)
Jul 02, 2003 13.30 13.30 13.12 13.20 1,248,200 -0.07(-0.53%)
Jul 01, 2003 13.26 13.35 13.05 13.27 1,430,000 +0.02(+0.15%)
Jun 30, 2003 13.00 13.33 12.90 13.25 1,004,400 +0.15(+1.15%)
Jun 27, 2003 13.00 13.60 12.70 13.10 2,831,100 -0.40(-2.96%)
Jun 26, 2003 13.65 13.69 13.20 13.50 598,900 -0.05(-0.37%)
Jun 25, 2003 13.07 13.72 13.05 13.55 1,085,200 +0.42(+3.20%)
Jun 24, 2003 13.35 13.40 13.07 13.13 499,000 -0.17(-1.28%)
Jun 23, 2003 13.40 13.40 13.13 13.30 666,900 -0.07(-0.52%)
Jun 20, 2003 13.35 13.49 13.29 13.37 587,900 -0.01(-0.07%)
Jun 19, 2003 13.48 13.50 13.30 13.38 782,800 +0.03(+0.22%)
Jun 18, 2003 13.32 13.42 13.25 13.35 697,600 -0.09(-0.67%)
Jun 17, 2003 13.50 13.50 13.25 13.44 729,500 -0.04(-0.30%)
Jun 16, 2003 13.20 13.50 13.15 13.48 862,600 +0.23(+1.74%)
Jun 13, 2003 13.35 13.48 13.19 13.25 628,200 -0.15(-1.12%)
Jun 12, 2003 13.38 13.54 13.35 13.40 630,000 +0.02(+0.15%)
Jun 11, 2003 13.15 13.45 13.06 13.38 856,400 +0.13(+0.98%)
Jun 10, 2003 13.12 13.28 13.12 13.25 1,114,900 +0.19(+1.45%)
Jun 09, 2003 13.17 13.17 12.95 13.06 903,200 -0.21(-1.58%)
Jun 06, 2003 13.40 13.55 13.15 13.27 723,800 -0.03(-0.23%)
Jun 05, 2003 13.12 13.43 13.05 13.30 699,200 +0.16(+1.22%)
Jun 04, 2003 13.18 13.19 13.03 13.14 1,365,300 -0.04(-0.30%)
Jun 03, 2003 13.30 13.30 12.90 13.18 1,127,800 -0.18(-1.35%)
Jun 02, 2003 13.78 13.85 13.36 13.36 982,600 -0.09(-0.67%)
May 30, 2003 12.90 13.45 12.90 13.45 892,500 +0.55(+4.26%)
May 29, 2003 12.65 13.15 12.65 12.90 1,177,200 +0.00(+0.00%)
May 28, 2003 12.90 13.13 12.90 12.90 1,515,300 +0.00(+0.00%)
May 27, 2003 12.60 13.08 12.60 12.90 1,076,200 +0.29(+2.30%)
May 23, 2003 12.45 12.76 12.25 12.61 1,440,700 +0.12(+0.96%)
May 22, 2003 12.25 12.58 11.72 12.49 4,586,700 +1.12(+9.85%)
May 21, 2003 11.50 11.50 11.17 11.37 892,600 -0.23(-1.98%)
May 20, 2003 11.48 11.71 11.48 11.60 1,165,800 +0.06(+0.52%)
May 19, 2003 11.70 11.70 11.29 11.54 952,500 -0.17(-1.45%)
May 16, 2003 11.35 11.71 11.19 11.71 1,466,200 +0.41(+3.63%)
May 15, 2003 11.38 11.40 11.25 11.30 880,600 +0.05(+0.44%)
May 14, 2003 11.55 11.63 11.25 11.25 540,500 -0.23(-2.00%)
May 13, 2003 11.46 11.50 11.20 11.48 1,327,800 -0.08(-0.69%)
May 12, 2003 11.55 11.66 11.39 11.56 951,900 +0.03(+0.26%)
May 09, 2003 10.99 11.54 10.99 11.53 1,464,600 +0.54(+4.91%)
May 08, 2003 10.26 11.12 10.26 10.99 1,584,700 +0.65(+6.29%)
May 07, 2003 10.50 10.64 10.10 10.34 3,672,300 -0.31(-2.91%)
May 06, 2003 10.50 10.70 10.40 10.65 1,562,300 -0.20(-1.84%)
May 05, 2003 10.81 10.85 10.40 10.85 1,837,500 -0.06(-0.55%)
May 02, 2003 10.92 10.94 10.85 10.91 868,600 -0.15(-1.36%)
May 01, 2003 10.92 11.12 10.81 11.06 1,396,200 +0.06(+0.55%)
Apr 30, 2003 11.05 11.05 10.85 11.00 995,800 -0.15(-1.35%)
Apr 29, 2003 11.09 11.18 10.96 11.15 409,000 +0.05(+0.45%)
Apr 28, 2003 10.72 11.10 10.69 11.10 556,300 +0.41(+3.84%)
Apr 25, 2003 10.94 10.95 10.66 10.69 779,100 -0.23(-2.11%)
Apr 24, 2003 10.80 11.08 10.80 10.92 777,900 +0.07(+0.65%)
Apr 23, 2003 10.57 10.95 10.56 10.85 1,004,500 +0.22(+2.07%)
Apr 22, 2003 10.45 10.74 10.40 10.63 739,300 +0.18(+1.72%)
Apr 21, 2003 10.27 10.46 10.23 10.45 673,800 +0.08(+0.77%)
Apr 17, 2003 10.35 10.48 10.20 10.37 783,900 +0.12(+1.17%)
Apr 16, 2003 10.55 10.55 9.940 10.25 1,961,900 -0.25(-2.38%)
Apr 15, 2003 10.87 10.87 10.44 10.50 2,152,800 -0.40(-3.67%)
Apr 14, 2003 10.90 10.97 10.68 10.90 1,247,400 +0.04(+0.37%)
Apr 11, 2003 10.98 11.14 10.83 10.86 729,800 -0.06(-0.55%)
Apr 10, 2003 10.92 10.93 10.80 10.92 795,000 -0.04(-0.36%)
Apr 09, 2003 10.98 11.07 10.90 10.96 342,000 -0.02(-0.18%)
Apr 08, 2003 11.08 11.08 10.90 10.98 437,000 -0.11(-0.99%)
Apr 07, 2003 11.15 11.40 11.09 11.09 352,200 +0.08(+0.73%)
Apr 04, 2003 11.17 11.25 10.80 11.01 1,051,400 -0.10(-0.90%)
Apr 03, 2003 10.95 11.25 10.89 11.11 700,000 +0.24(+2.21%)
Apr 02, 2003 10.80 10.90 10.75 10.87 473,300 +0.11(+1.02%)
Apr 01, 2003 10.71 10.91 10.70 10.76 1,004,200 +0.06(+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.