Footlocker Inc (NY: FL )

46.39 -0.15 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.39 45.91 45.28 45.86 6,345,080 +0.71(+1.58%)
May 27, 2016 44.70 45.15 45.15 45.15 2,184,415 +0.28(+0.62%)
May 26, 2016 45.15 45.44 44.72 44.87 2,679,384 -0.11(-0.24%)
May 25, 2016 44.33 45.14 44.21 44.97 4,122,222 +0.60(+1.35%)
May 24, 2016 44.42 44.74 44.01 44.37 4,095,673 +0.02(+0.06%)
May 23, 2016 44.69 45.04 44.21 44.35 6,126,275 -0.57(-1.26%)
May 20, 2016 45.43 46.35 44.15 44.92 15,255,842 -3.10(-6.46%)
May 19, 2016 46.69 48.38 46.34 48.02 7,660,148 +1.17(+2.50%)
May 18, 2016 47.48 47.49 46.49 46.84 4,210,230 -1.22(-2.54%)
May 17, 2016 48.66 48.78 47.56 48.06 3,931,983 -0.57(-1.18%)
May 16, 2016 47.15 48.66 46.96 48.64 4,737,916 +1.52(+3.22%)
May 13, 2016 47.90 47.90 46.93 47.12 4,413,453 -1.30(-2.68%)
May 12, 2016 48.26 48.74 47.93 48.42 2,806,122 +0.22(+0.46%)
May 11, 2016 49.31 49.31 47.98 48.20 3,588,493 -1.85(-3.70%)
May 10, 2016 50.91 51.11 49.98 50.05 2,697,003 -0.93(-1.82%)
May 09, 2016 49.99 51.21 49.90 50.98 3,059,744 +1.13(+2.27%)
May 06, 2016 49.55 49.86 49.00 49.84 1,878,610 +0.30(+0.60%)
May 05, 2016 50.48 50.68 49.45 49.55 2,231,720 -1.17(-2.31%)
May 04, 2016 50.16 50.80 49.74 50.72 1,203,091 +0.27(+0.54%)
May 03, 2016 50.74 50.80 50.07 50.45 2,143,873 -0.43(-0.84%)
May 02, 2016 50.52 51.00 50.39 50.88 1,625,736 +0.49(+0.98%)
Apr 29, 2016 50.20 50.43 49.68 50.39 2,417,016 -0.02(-0.05%)
Apr 28, 2016 50.31 51.07 50.27 50.41 1,593,579 -0.38(-0.74%)
Apr 27, 2016 50.19 50.89 49.80 50.79 1,723,970 +0.53(+1.06%)
Apr 26, 2016 49.85 50.46 49.80 50.25 1,718,629 +0.75(+1.52%)
Apr 25, 2016 49.37 49.53 48.90 49.50 1,680,211 -0.04(-0.08%)
Apr 22, 2016 49.66 50.07 49.49 49.54 3,011,442 -0.04(-0.08%)
Apr 21, 2016 50.64 50.75 49.49 49.58 2,661,859 -0.71(-1.40%)
Apr 20, 2016 50.85 50.87 50.17 50.29 2,556,736 -0.36(-0.71%)
Apr 19, 2016 51.28 51.28 50.47 50.65 2,790,950 -0.61(-1.18%)
Apr 18, 2016 50.24 51.32 50.02 51.26 4,272,342 +0.90(+1.79%)
Apr 15, 2016 49.19 50.44 48.97 50.35 5,196,690 -0.02(-0.03%)
Apr 14, 2016 50.90 51.18 50.29 50.37 2,304,056 -0.45(-0.89%)
Apr 13, 2016 50.48 51.11 50.34 50.82 4,768,317 +1.86(+3.79%)
Apr 12, 2016 48.55 49.24 47.49 48.96 4,529,070 +0.42(+0.87%)
Apr 11, 2016 50.20 50.44 48.53 48.54 5,466,841 -2.00(-3.96%)
Apr 08, 2016 50.56 51.29 50.20 50.54 3,693,458 -0.38(-0.74%)
Apr 07, 2016 51.42 51.62 50.42 50.91 4,594,760 -0.73(-1.41%)
Apr 06, 2016 51.48 51.66 50.66 51.64 2,931,806 +0.38(+0.73%)
Apr 05, 2016 51.76 51.91 50.57 51.27 3,865,845 -0.58(-1.12%)
Apr 04, 2016 52.13 52.60 51.70 51.84 3,400,963 -0.20(-0.38%)
Apr 01, 2016 52.64 52.83 51.64 52.04 38,907,136 -0.61(-1.16%)
Mar 31, 2016 53.73 53.88 52.55 52.65 3,572,640 -1.01(-1.89%)
Mar 30, 2016 53.78 54.24 53.60 53.66 3,026,955 -0.06(-0.11%)
Mar 29, 2016 53.16 53.83 52.93 53.72 3,328,150 +0.50(+0.94%)
Mar 28, 2016 52.01 53.66 51.84 53.22 2,238,721 +1.41(+2.73%)
Mar 24, 2016 52.02 51.81 51.81 51.81 2,190,801 -0.26(-0.50%)
Mar 23, 2016 52.94 52.94 51.19 52.07 5,054,537 -1.96(-3.63%)
Mar 22, 2016 54.40 54.91 54.02 54.03 2,496,118 -0.38(-0.69%)
Mar 21, 2016 53.24 54.81 53.06 54.41 4,267,824 +1.17(+2.19%)
Mar 18, 2016 52.40 53.39 51.89 53.24 2,642,864 +0.08(+0.15%)
Mar 17, 2016 51.70 53.30 51.56 53.16 2,524,396 +1.30(+2.50%)
Mar 16, 2016 51.49 52.07 51.36 51.86 2,752,353 +0.33(+0.63%)
Mar 15, 2016 52.45 53.00 51.50 51.53 2,228,764 -0.94(-1.79%)
Mar 14, 2016 52.06 52.55 51.89 52.47 1,545,956 +0.11(+0.22%)
Mar 11, 2016 51.97 52.44 51.70 52.36 1,957,257 +0.62(+1.20%)
Mar 10, 2016 51.35 52.61 51.27 51.74 2,231,292 +0.55(+1.07%)
Mar 09, 2016 51.88 51.99 51.04 51.19 2,173,140 -0.60(-1.15%)
Mar 08, 2016 50.66 52.24 50.64 51.79 3,951,013 +0.88(+1.73%)
Mar 07, 2016 50.99 51.82 50.65 50.91 2,393,178 -0.52(-1.02%)
Mar 04, 2016 51.62 51.80 50.63 51.43 3,421,322 -0.20(-0.38%)
Mar 03, 2016 51.89 51.89 50.91 51.62 3,029,879 -0.29(-0.57%)
Mar 02, 2016 51.96 52.29 51.66 51.92 3,014,984 +0.11(+0.20%)
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.