Footlocker Inc (NY: FL )

26.27 +0.45 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 25.79 25.85 24.88 25.33 3,158,901 -0.80(-3.08%)
May 28, 2020 27.26 27.26 25.87 26.13 2,376,280 -0.79(-2.92%)
May 27, 2020 26.95 27.48 25.55 26.92 3,842,470 +1.12(+4.32%)
May 26, 2020 25.98 26.88 25.47 25.80 4,987,064 +1.27(+5.18%)
May 22, 2020 24.47 25.49 23.07 24.53 14,156,321 -2.28(-8.49%)
May 21, 2020 25.90 27.60 25.90 26.81 4,071,559 +0.91(+3.53%)
May 20, 2020 25.71 26.30 25.51 25.89 2,606,806 +0.63(+2.50%)
May 19, 2020 24.54 25.96 23.65 25.26 2,649,319 +0.58(+2.33%)
May 18, 2020 24.50 25.55 24.44 24.69 3,666,837 +1.44(+6.22%)
May 15, 2020 21.87 23.31 21.70 23.24 2,491,509 +0.80(+3.54%)
May 14, 2020 20.82 22.53 20.42 22.45 2,796,215 +1.01(+4.74%)
May 13, 2020 22.32 22.47 20.84 21.43 2,853,777 -1.14(-5.06%)
May 12, 2020 23.73 24.04 22.43 22.57 2,262,975 -0.93(-3.97%)
May 11, 2020 23.25 23.95 22.58 23.51 2,209,873 -0.05(-0.19%)
May 08, 2020 21.83 23.84 21.75 23.55 2,426,979 +2.20(+10.32%)
May 07, 2020 21.30 22.11 21.22 21.35 1,890,765 +0.37(+1.74%)
May 06, 2020 21.07 21.33 20.06 20.98 2,562,113 -0.01(-0.04%)
May 05, 2020 21.84 22.35 20.84 20.99 2,029,918 -0.36(-1.67%)
May 04, 2020 21.10 21.59 20.38 21.35 2,596,887 -0.44(-2.01%)
May 01, 2020 22.50 22.74 21.45 21.79 1,950,114 -1.65(-7.02%)
Apr 30, 2020 24.42 24.59 23.26 23.43 2,262,019 -1.65(-6.60%)
Apr 29, 2020 24.70 25.45 23.83 25.09 2,961,444 +1.89(+8.16%)
Apr 28, 2020 23.19 24.59 22.62 23.20 3,417,821 +0.55(+2.42%)
Apr 27, 2020 21.49 23.08 21.31 22.65 3,469,320 +1.58(+7.51%)
Apr 24, 2020 20.45 21.33 20.20 21.07 2,459,681 +0.92(+4.58%)
Apr 23, 2020 19.69 20.61 19.25 20.14 3,699,866 +0.42(+2.13%)
Apr 22, 2020 21.25 21.31 19.66 19.72 3,522,729 -1.09(-5.23%)
Apr 21, 2020 19.83 21.02 19.66 20.81 2,523,299 +0.36(+1.74%)
Apr 20, 2020 20.37 21.12 20.00 20.45 3,186,643 -0.48(-2.27%)
Apr 17, 2020 20.77 21.70 20.44 20.93 4,421,608 +1.05(+5.29%)
Apr 16, 2020 20.01 20.11 19.22 19.88 2,388,611 -0.20(-1.00%)
Apr 15, 2020 20.22 20.37 19.62 20.08 3,013,973 -0.93(-4.44%)
Apr 14, 2020 21.57 21.76 20.45 21.01 3,036,644 +0.28(+1.34%)
Apr 13, 2020 22.53 23.01 20.38 20.73 2,046,745 -1.72(-7.64%)
Apr 09, 2020 21.51 23.38 21.43 22.45 3,755,446 +1.67(+8.04%)
Apr 08, 2020 20.75 21.40 20.12 20.78 2,554,388 +0.50(+2.48%)
Apr 07, 2020 21.79 23.24 20.19 20.28 4,562,873 +0.43(+2.17%)
Apr 06, 2020 17.25 20.02 17.10 19.84 3,945,682 +3.39(+20.63%)
Apr 03, 2020 17.96 18.24 16.21 16.45 2,307,480 -1.47(-8.22%)
Apr 02, 2020 17.75 18.75 17.45 17.92 2,383,730 -0.17(-0.94%)
Apr 01, 2020 18.67 18.92 17.82 18.09 2,611,891 -1.71(-8.62%)
Mar 31, 2020 20.04 20.43 19.61 19.80 3,091,365 -0.36(-1.78%)
Mar 30, 2020 19.67 20.35 18.79 20.16 2,716,402 +0.13(+0.67%)
Mar 27, 2020 19.75 20.52 18.91 20.02 2,630,215 -1.00(-4.74%)
Mar 26, 2020 19.57 21.33 18.96 21.02 2,602,553 +1.63(+8.38%)
Mar 25, 2020 18.87 20.36 17.89 19.40 4,249,995 +1.06(+5.78%)
Mar 24, 2020 17.60 18.76 17.24 18.34 2,826,022 +1.98(+12.07%)
Mar 23, 2020 18.05 18.10 15.68 16.36 3,775,389 -1.80(-9.89%)
Mar 20, 2020 20.19 20.65 18.10 18.16 5,139,043 -1.57(-7.97%)
Mar 19, 2020 19.36 20.60 18.05 19.73 4,501,737 +0.00(+0.00%)
Mar 18, 2020 20.16 21.46 18.22 19.73 4,871,417 -1.83(-8.50%)
Mar 17, 2020 21.40 23.57 20.38 21.56 6,813,652 +0.31(+1.48%)
Mar 16, 2020 18.49 21.60 18.37 21.25 6,886,179 +0.48(+2.29%)
Mar 13, 2020 20.38 21.07 18.89 20.77 7,212,992 +1.47(+7.63%)
Mar 12, 2020 20.22 20.43 18.47 19.30 5,823,387 -3.19(-14.18%)
Mar 11, 2020 25.55 25.59 22.26 22.48 6,367,541 -3.53(-13.57%)
Mar 10, 2020 27.11 27.53 24.98 26.01 3,809,192 -0.12(-0.45%)
Mar 09, 2020 25.72 26.48 25.17 26.13 3,626,697 -1.10(-4.06%)
Mar 06, 2020 26.78 27.93 26.45 27.23 5,572,253 -0.26(-0.95%)
Mar 05, 2020 29.30 29.52 27.29 27.50 4,036,435 -2.70(-8.95%)
Mar 04, 2020 28.82 30.23 28.38 30.20 4,322,425 +1.71(+5.99%)
Mar 03, 2020 30.21 30.26 27.82 28.49 7,224,292 -1.74(-5.76%)
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.