Footlocker Inc (NY: FL )

37.93 -1.11 (-2.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 31.11 31.15 30.81 30.89 809,305 -0.06(-0.21%)
Nov 27, 2013 30.80 31.00 30.77 30.95 1,921,063 +0.33(+1.06%)
Nov 26, 2013 30.65 30.79 30.51 30.62 1,549,643 +0.04(+0.13%)
Nov 25, 2013 30.76 31.07 30.56 30.58 3,928,031 +0.19(+0.63%)
Nov 22, 2013 29.19 31.09 30.17 30.39 8,517,931 +1.20(+4.11%)
Nov 21, 2013 29.11 29.23 28.49 29.19 4,167,420 +0.16(+0.55%)
Nov 20, 2013 29.38 29.49 28.94 29.03 3,134,446 -0.35(-1.19%)
Nov 19, 2013 29.51 29.73 29.30 29.38 2,863,445 -0.13(-0.43%)
Nov 18, 2013 29.69 29.75 29.40 29.51 2,325,979 +0.02(+0.05%)
Nov 15, 2013 29.49 29.54 28.96 29.50 3,117,778 +0.01(+0.03%)
Nov 14, 2013 29.15 29.57 29.03 29.49 1,966,127 +0.95(+3.34%)
Nov 12, 2013 28.75 28.96 28.46 28.53 2,506,930 -0.28(-0.96%)
Nov 11, 2013 28.57 28.88 28.50 28.81 1,712,427 +0.25(+0.86%)
Nov 08, 2013 27.96 28.57 27.95 28.57 1,766,384 +0.56(+2.01%)
Nov 07, 2013 28.40 28.75 27.95 28.00 2,397,086 -0.23(-0.82%)
Nov 06, 2013 27.60 28.26 27.41 28.23 4,034,661 +0.57(+2.07%)
Nov 05, 2013 27.48 27.72 27.07 27.66 4,149,683 +0.14(+0.52%)
Nov 04, 2013 27.78 27.85 27.17 27.52 4,296,848 -0.27(-0.97%)
Nov 01, 2013 27.65 27.93 27.56 27.79 2,102,954 +0.23(+0.84%)
Oct 31, 2013 27.59 27.68 27.26 27.56 1,721,813 -0.04(-0.14%)
Oct 30, 2013 27.77 27.96 27.57 27.60 2,280,465 -0.28(-1.00%)
Oct 29, 2013 27.61 27.90 27.52 27.88 2,006,157 +0.41(+1.50%)
Oct 28, 2013 27.21 27.58 27.21 27.46 1,775,047 +0.30(+1.11%)
Oct 25, 2013 27.21 27.30 26.88 27.16 2,164,765 +0.01(+0.03%)
Oct 24, 2013 27.07 27.26 26.88 27.15 1,847,513 +0.19(+0.71%)
Oct 23, 2013 26.78 27.00 26.69 26.96 2,175,106 +0.13(+0.47%)
Oct 22, 2013 26.60 26.90 26.54 26.84 2,414,664 +0.21(+0.78%)
Oct 21, 2013 26.89 26.94 26.54 26.63 1,385,448 -0.21(-0.80%)
Oct 18, 2013 26.52 26.94 26.41 26.84 1,887,773 +0.52(+1.96%)
Oct 17, 2013 26.37 26.53 26.14 26.33 1,463,369 -0.09(-0.33%)
Oct 16, 2013 26.18 26.48 26.05 26.41 1,518,453 +0.50(+1.93%)
Oct 15, 2013 25.99 26.09 25.76 25.91 1,639,014 -0.06(-0.24%)
Oct 14, 2013 25.87 26.03 25.69 25.98 2,184,712 +0.03(+0.12%)
Oct 11, 2013 25.98 26.05 25.61 25.95 2,232,955 -0.13(-0.48%)
Oct 10, 2013 26.03 26.30 25.88 26.07 1,855,092 +0.38(+1.47%)
Oct 09, 2013 25.67 25.92 25.45 25.69 1,913,798 +0.15(+0.59%)
Oct 08, 2013 25.93 25.95 25.36 25.54 2,063,793 -0.37(-1.43%)
Oct 07, 2013 26.21 26.30 25.88 25.91 2,167,992 -0.54(-2.03%)
Oct 04, 2013 26.40 26.52 26.20 26.45 1,285,379 +0.02(+0.06%)
Oct 03, 2013 26.69 26.75 26.15 26.43 1,840,250 -0.32(-1.18%)
Oct 02, 2013 26.73 26.84 26.53 26.75 2,239,619 -0.09(-0.35%)
Oct 01, 2013 26.75 27.13 26.72 26.85 2,881,307 +0.06(+0.21%)
Sep 30, 2013 26.62 26.88 26.47 26.79 2,654,701 -0.13(-0.47%)
Sep 27, 2013 26.88 27.09 26.45 26.92 4,248,068 +1.06(+4.09%)
Sep 26, 2013 25.80 26.21 25.72 25.86 1,895,230 +0.17(+0.68%)
Sep 25, 2013 26.06 26.11 25.34 25.68 3,315,049 -0.43(-1.63%)
Sep 24, 2013 25.80 26.17 25.57 26.11 2,600,205 +0.32(+1.22%)
Sep 23, 2013 25.99 26.07 25.70 25.80 1,489,183 -0.23(-0.88%)
Sep 20, 2013 26.48 26.48 25.92 26.02 2,783,874 -0.32(-1.20%)
Sep 19, 2013 26.60 26.65 26.32 26.34 1,783,650 -0.24(-0.89%)
Sep 18, 2013 26.25 26.63 26.00 26.58 1,567,373 +0.24(+0.93%)
Sep 17, 2013 25.96 26.35 25.95 26.33 1,786,934 +0.44(+1.71%)
Sep 16, 2013 26.20 26.17 25.74 25.89 2,879,247 -0.02(-0.06%)
Sep 13, 2013 26.08 26.13 25.77 25.91 1,452,301 -0.08(-0.30%)
Sep 12, 2013 26.44 26.54 25.90 25.98 1,750,495 -0.46(-1.73%)
Sep 11, 2013 26.36 26.53 26.24 26.44 1,644,802 +0.15(+0.57%)
Sep 10, 2013 26.40 26.51 26.17 26.29 2,815,321 +0.13(+0.51%)
Sep 09, 2013 25.97 26.46 25.90 26.16 2,345,517 +0.39(+1.50%)
Sep 06, 2013 25.96 26.03 25.51 25.77 2,708,374 -0.15(-0.58%)
Sep 05, 2013 26.00 26.26 25.84 25.92 2,294,019 -0.02(-0.06%)
Sep 04, 2013 25.36 26.00 25.30 25.94 3,287,843 +0.62(+2.43%)
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.