Footlocker Inc (NY: FL )

40.04 +0.87 (+2.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 45.13 45.70 44.91 45.38 1,114,784 +0.26(+0.57%)
Oct 28, 2021 44.90 45.25 44.73 45.12 773,074 +0.48(+1.07%)
Oct 27, 2021 45.80 45.80 44.62 44.65 1,062,333 -1.30(-2.84%)
Oct 26, 2021 47.46 45.95 1,365,276 -1.07(-2.27%)
Oct 25, 2021 46.23 47.12 45.85 47.02 1,328,332 +0.84(+1.81%)
Oct 22, 2021 46.47 46.53 45.95 46.18 948,755 -0.35(-0.76%)
Oct 21, 2021 45.56 46.64 45.55 46.53 1,097,958 +1.21(+2.67%)
Oct 20, 2021 45.42 46.00 45.10 45.32 1,006,264 -0.04(-0.08%)
Oct 19, 2021 45.64 46.05 45.02 45.36 1,079,305 +0.10(+0.23%)
Oct 18, 2021 45.06 45.38 44.43 45.26 1,410,545 -0.07(-0.15%)
Oct 15, 2021 45.69 46.20 45.22 45.32 1,513,192 +0.15(+0.34%)
Oct 14, 2021 44.92 45.44 44.88 45.17 1,562,871 +0.30(+0.66%)
Oct 13, 2021 44.46 45.45 43.88 44.87 1,931,294 +0.44(+0.98%)
Oct 12, 2021 44.39 44.96 44.21 44.44 1,321,512 +0.39(+0.88%)
Oct 11, 2021 44.92 45.32 44.01 44.05 1,427,185 -0.69(-1.54%)
Oct 08, 2021 44.97 45.57 44.61 44.74 1,352,223 -0.22(-0.48%)
Oct 07, 2021 44.16 45.87 44.16 44.96 2,823,523 +1.41(+3.24%)
Oct 06, 2021 42.59 43.75 42.48 43.55 2,337,491 +0.64(+1.50%)
Oct 05, 2021 42.91 44.19 42.63 42.91 3,145,783 -1.16(-2.64%)
Oct 04, 2021 44.15 45.19 43.86 44.07 2,751,918 -0.06(-0.13%)
Oct 01, 2021 43.44 45.05 42.90 44.13 3,729,108 +0.94(+2.17%)
Sep 30, 2021 44.95 44.95 43.14 43.19 3,657,785 -3.53(-7.55%)
Sep 29, 2021 46.71 47.33 46.30 46.72 1,202,047 +0.08(+0.16%)
Sep 28, 2021 46.46 47.30 45.88 46.64 1,542,921 -0.04(-0.08%)
Sep 27, 2021 45.99 47.08 45.76 46.68 2,497,450 +1.06(+2.32%)
Sep 24, 2021 46.82 47.30 45.23 45.62 4,727,002 -3.52(-7.16%)
Sep 23, 2021 48.42 49.84 48.18 49.14 3,060,493 +1.30(+2.71%)
Sep 22, 2021 47.32 48.29 47.14 47.84 1,766,008 +0.74(+1.57%)
Sep 21, 2021 47.59 47.95 46.37 47.11 1,923,303 -0.15(-0.32%)
Sep 20, 2021 45.88 47.36 45.35 47.26 1,910,181 +0.31(+0.66%)
Sep 17, 2021 46.59 47.97 46.34 46.95 5,146,834 +0.26(+0.57%)
Sep 16, 2021 47.13 48.01 46.65 46.68 1,729,936 -0.39(-0.82%)
Sep 15, 2021 47.03 47.83 46.22 47.07 2,190,288 +0.01(+0.02%)
Sep 14, 2021 47.89 48.05 46.56 47.06 2,464,818 -0.67(-1.41%)
Sep 13, 2021 49.35 49.49 47.62 47.73 2,782,856 -1.65(-3.33%)
Sep 10, 2021 50.66 51.20 49.33 49.38 1,701,204 -1.40(-2.76%)
Sep 09, 2021 50.11 51.02 49.55 50.78 1,722,311 +0.67(+1.34%)
Sep 08, 2021 50.59 51.11 49.66 50.11 2,169,527 -0.48(-0.95%)
Sep 07, 2021 54.32 54.32 50.56 50.59 2,783,113 -3.50(-6.47%)
Sep 03, 2021 54.45 54.45 53.49 54.09 1,251,195 -0.46(-0.85%)
Sep 02, 2021 53.85 55.04 53.66 54.55 1,590,787 +0.51(+0.95%)
Sep 01, 2021 54.26 54.81 53.52 54.04 1,745,840 +0.42(+0.78%)
Aug 31, 2021 52.90 53.65 52.52 53.62 1,867,388 +0.74(+1.40%)
Aug 30, 2021 53.93 54.13 52.84 52.89 1,646,043 -1.30(-2.39%)
Aug 27, 2021 54.70 55.17 54.16 54.18 1,782,525 -0.52(-0.95%)
Aug 26, 2021 54.69 54.69 53.47 54.70 1,793,425 -0.41(-0.74%)
Aug 25, 2021 57.29 57.52 55.08 55.11 2,088,333 -1.26(-2.23%)
Aug 24, 2021 55.93 56.66 54.96 56.37 1,823,501 +0.86(+1.55%)
Aug 23, 2021 55.37 56.94 54.86 55.51 3,357,274 +0.32(+0.58%)
Aug 20, 2021 56.71 58.15 54.30 55.18 16,525,732 +3.74(+7.26%)
Aug 19, 2021 50.07 51.55 49.79 51.45 2,523,884 +0.64(+1.27%)
Aug 18, 2021 51.02 51.65 50.46 50.81 1,651,680 -0.33(-0.65%)
Aug 17, 2021 52.33 52.44 50.56 51.14 1,373,272 -1.65(-3.12%)
Aug 16, 2021 52.48 53.14 51.77 52.78 1,302,556 -0.19(-0.36%)
Aug 13, 2021 53.53 53.78 52.71 52.97 975,269 -0.89(-1.65%)
Aug 12, 2021 54.86 55.34 53.36 53.86 1,301,155 -0.76(-1.39%)
Aug 11, 2021 54.02 54.68 53.16 54.62 1,483,901 +1.06(+1.98%)
Aug 10, 2021 51.96 54.28 51.65 53.56 1,975,493 +1.78(+3.43%)
Aug 09, 2021 51.41 52.10 50.73 51.78 1,213,039 +0.01(+0.02%)
Aug 06, 2021 52.40 52.77 51.66 51.77 939,684 +0.27(+0.53%)
Aug 05, 2021 50.75 51.69 50.50 51.50 1,169,794 +0.94(+1.85%)
Aug 04, 2021 52.03 52.52 50.50 50.56 1,827,828 -2.00(-3.80%)
Aug 03, 2021 53.26 53.37 51.45 52.55 2,463,083 -0.28(-0.54%)
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.