Footlocker Inc (NY: FL )

39.80 +0.12 (+0.30%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 40.13 40.13 40.13 0 -0.18(-0.45%)
Dec 28, 2017 40.76 40.99 40.17 40.31 1,964,911 -0.51(-1.24%)
Dec 27, 2017 41.52 41.61 40.58 40.81 3,449,732 -0.74(-1.79%)
Dec 26, 2017 40.50 42.06 40.35 41.56 2,680,155 +1.10(+2.73%)
Dec 22, 2017 40.29 40.63 40.03 40.45 2,746,331 -0.62(-1.50%)
Dec 21, 2017 39.91 41.16 39.77 41.07 4,722,726 +1.45(+3.65%)
Dec 20, 2017 39.72 39.96 38.97 39.62 4,583,057 +0.07(+0.17%)
Dec 19, 2017 40.15 40.16 39.24 39.56 4,823,018 -0.31(-0.77%)
Dec 18, 2017 39.56 40.21 39.44 39.86 4,459,384 +0.79(+2.02%)
Dec 15, 2017 39.47 40.44 38.99 39.08 9,039,918 +1.13(+2.98%)
Dec 14, 2017 38.82 39.01 37.64 37.95 4,678,239 -0.87(-2.25%)
Dec 13, 2017 38.06 39.30 38.00 38.82 4,386,933 +0.67(+1.75%)
Dec 12, 2017 38.15 38.89 38.11 38.15 3,413,245 +0.14(+0.36%)
Dec 11, 2017 38.43 38.58 37.49 38.02 3,878,660 -0.48(-1.25%)
Dec 08, 2017 37.13 38.55 36.83 38.49 4,136,214 +1.50(+4.05%)
Dec 07, 2017 36.84 37.30 36.36 37.00 6,048,573 +0.34(+0.93%)
Dec 06, 2017 37.02 37.23 36.23 36.65 4,184,792 -0.50(-1.34%)
Dec 05, 2017 39.02 39.02 36.81 37.15 5,890,662 -2.02(-5.16%)
Dec 04, 2017 37.92 39.59 37.71 39.17 8,080,642 +2.10(+5.66%)
Dec 01, 2017 36.50 37.51 35.75 37.07 6,994,491 +0.40(+1.10%)
Nov 30, 2017 35.92 38.00 35.79 36.67 18,484,758 +0.21(+0.59%)
Nov 29, 2017 34.63 37.06 34.63 36.46 8,864,023 +1.83(+5.29%)
Nov 28, 2017 33.83 34.80 33.10 34.63 5,308,369 +0.90(+2.66%)
Nov 27, 2017 34.53 35.02 33.35 33.73 6,611,679 -0.60(-1.75%)
Nov 24, 2017 34.85 34.91 34.23 34.33 2,201,669 -0.38(-1.09%)
Nov 22, 2017 34.80 35.08 34.51 34.70 3,513,551 -0.13(-0.37%)
Nov 21, 2017 34.71 35.38 34.35 34.83 6,787,033 +0.00(+0.00%)
Nov 20, 2017 34.94 35.76 33.81 34.83 12,907,677 -0.11(-0.32%)
Nov 17, 2017 35.38 35.72 32.75 34.94 35,728,204 +7.68(+28.16%)
Nov 16, 2017 26.81 27.61 26.54 27.26 7,350,767 +0.56(+2.08%)
Nov 15, 2017 25.46 27.08 25.30 26.71 5,806,576 +1.03(+4.00%)
Nov 14, 2017 24.88 25.69 24.55 25.68 4,549,078 +0.31(+1.21%)
Nov 13, 2017 25.97 26.13 25.00 25.37 4,223,718 -0.60(-2.31%)
Nov 10, 2017 26.19 26.96 25.75 25.97 4,423,831 -0.23(-0.88%)
Nov 09, 2017 25.45 26.85 25.37 26.20 5,708,964 +0.62(+2.44%)
Nov 08, 2017 24.88 25.65 24.33 25.58 3,519,464 +0.55(+2.19%)
Nov 07, 2017 25.35 25.38 24.70 25.03 3,783,068 -0.35(-1.38%)
Nov 06, 2017 25.49 25.85 25.31 25.38 3,200,686 -0.17(-0.67%)
Nov 03, 2017 25.59 25.72 25.03 25.55 2,927,163 -0.14(-0.53%)
Nov 02, 2017 25.54 26.04 25.47 25.69 3,445,143 +0.09(+0.33%)
Nov 01, 2017 25.84 26.44 25.42 25.60 3,504,956 -0.15(-0.57%)
Oct 31, 2017 25.85 25.96 25.42 25.75 4,428,609 -0.43(-1.64%)
Oct 30, 2017 26.83 26.91 26.05 26.18 3,209,699 -0.83(-3.07%)
Oct 27, 2017 27.81 28.03 26.98 27.01 5,473,075 -1.30(-4.60%)
Oct 26, 2017 26.90 28.43 26.82 28.31 6,481,707 +1.52(+5.69%)
Oct 25, 2017 26.54 27.48 25.59 26.78 7,530,470 +0.14(+0.51%)
Oct 24, 2017 27.32 27.37 26.61 26.65 2,919,301 -0.42(-1.55%)
Oct 23, 2017 26.32 27.31 26.02 27.07 4,206,731 +0.29(+1.09%)
Oct 20, 2017 26.80 27.11 26.47 26.78 3,111,715 +0.25(+0.94%)
Oct 19, 2017 26.48 26.80 26.31 26.53 2,794,567 -0.16(-0.61%)
Oct 18, 2017 26.71 27.32 26.58 26.69 4,247,878 +0.14(+0.52%)
Oct 17, 2017 26.51 26.70 26.18 26.55 3,413,802 +0.06(+0.23%)
Oct 16, 2017 27.08 27.29 26.46 26.49 3,541,855 -0.60(-2.21%)
Oct 13, 2017 27.07 27.77 26.89 27.09 3,312,710 +0.19(+0.70%)
Oct 12, 2017 27.94 27.98 26.86 26.90 4,786,204 -1.02(-3.65%)
Oct 11, 2017 28.49 28.59 27.80 27.92 4,616,136 -0.57(-1.99%)
Oct 10, 2017 28.38 28.75 28.30 28.49 2,827,414 +0.18(+0.63%)
Oct 09, 2017 29.18 29.31 28.25 28.31 2,087,714 -0.86(-2.96%)
Oct 06, 2017 29.03 29.51 28.97 29.18 3,278,121 +0.03(+0.09%)
Oct 05, 2017 28.68 29.38 28.47 29.15 3,078,929 +0.45(+1.57%)
Oct 04, 2017 29.13 29.33 28.65 28.70 2,879,062 -0.45(-1.54%)
Oct 03, 2017 29.49 29.75 28.86 29.15 4,152,932 -0.31(-1.06%)
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.