Footlocker Inc (NY: FL )

39.68 +1.03 (+2.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 61.01 61.01 59.00 59.67 1,841,917 -0.98(-1.62%)
May 27, 2021 60.64 61.03 60.11 60.65 1,374,972 +0.33(+0.55%)
May 26, 2021 59.16 61.09 58.67 60.32 1,728,422 +2.41(+4.17%)
May 25, 2021 58.57 58.84 57.69 57.91 1,287,661 -0.12(-0.21%)
May 24, 2021 57.43 59.11 56.93 58.03 2,088,660 +0.64(+1.12%)
May 21, 2021 57.51 58.85 55.95 57.39 3,831,850 +1.10(+1.96%)
May 20, 2021 58.03 58.12 54.86 56.28 3,201,001 -1.86(-3.19%)
May 19, 2021 59.34 59.40 57.46 58.14 1,499,563 -2.19(-3.63%)
May 18, 2021 62.70 62.89 60.22 60.33 1,249,243 -1.73(-2.78%)
May 17, 2021 60.94 62.33 60.60 62.05 1,838,079 +1.15(+1.89%)
May 14, 2021 58.72 61.14 58.68 60.90 1,299,825 +2.72(+4.67%)
May 13, 2021 56.59 58.45 56.24 58.19 1,072,813 +2.06(+3.66%)
May 12, 2021 58.91 59.23 55.93 56.13 1,273,711 -2.58(-4.40%)
May 11, 2021 57.24 59.23 56.64 58.72 1,720,102 -0.32(-0.54%)
May 10, 2021 59.83 61.11 59.03 59.04 1,917,009 -0.54(-0.90%)
May 07, 2021 58.48 59.67 58.28 59.57 947,465 +0.50(+0.85%)
May 06, 2021 58.46 59.22 57.93 59.07 1,630,703 +1.48(+2.57%)
May 05, 2021 58.22 58.74 57.54 57.59 1,499,526 -0.21(-0.36%)
May 04, 2021 57.70 58.01 56.59 57.80 1,985,694 -0.09(-0.16%)
May 03, 2021 56.19 58.55 55.88 57.90 3,551,262 +2.29(+4.12%)
Apr 30, 2021 55.26 55.91 54.54 55.61 1,867,138 -0.10(-0.19%)
Apr 29, 2021 56.23 56.47 54.89 55.71 853,392 +0.22(+0.39%)
Apr 28, 2021 55.06 56.15 54.18 55.49 1,054,556 +0.13(+0.24%)
Apr 27, 2021 53.99 55.66 53.99 55.36 867,049 +1.53(+2.84%)
Apr 26, 2021 55.84 56.43 53.64 53.83 1,603,110 -1.85(-3.32%)
Apr 23, 2021 54.60 56.01 54.29 55.68 819,810 +1.30(+2.39%)
Apr 22, 2021 54.83 55.44 54.09 54.38 789,514 -0.09(-0.17%)
Apr 21, 2021 53.62 54.72 53.10 54.47 781,348 +1.01(+1.89%)
Apr 20, 2021 54.19 54.62 52.10 53.47 1,149,878 -1.26(-2.31%)
Apr 19, 2021 55.39 55.47 54.46 54.73 902,229 -0.66(-1.19%)
Apr 16, 2021 55.81 56.06 55.25 55.39 1,120,728 +0.00(+0.00%)
Apr 15, 2021 55.57 55.99 54.76 55.39 894,585 +0.31(+0.56%)
Apr 14, 2021 54.77 56.00 54.59 55.08 1,538,575 +0.35(+0.64%)
Apr 13, 2021 55.73 56.13 53.91 54.73 1,605,091 -1.39(-2.48%)
Apr 12, 2021 54.68 56.26 54.57 56.12 1,705,341 +1.30(+2.37%)
Apr 09, 2021 53.64 54.82 53.09 54.82 1,599,999 +1.40(+2.62%)
Apr 08, 2021 53.15 53.67 52.23 53.42 1,250,320 +0.70(+1.34%)
Apr 07, 2021 52.82 53.26 52.07 52.72 1,024,115 -0.09(-0.18%)
Apr 06, 2021 52.50 53.69 52.23 52.81 1,849,239 +0.69(+1.32%)
Apr 05, 2021 53.79 54.06 51.91 52.13 2,239,359 -1.19(-2.24%)
Apr 01, 2021 53.46 53.80 52.96 53.32 1,572,007 +0.47(+0.89%)
Mar 31, 2021 53.57 54.24 52.83 52.85 1,641,920 -1.00(-1.85%)
Mar 30, 2021 52.97 54.00 52.36 53.85 1,439,039 +1.28(+2.43%)
Mar 29, 2021 54.02 54.93 52.44 52.57 1,737,328 -1.52(-2.81%)
Mar 26, 2021 53.85 54.32 52.69 54.09 1,111,900 +1.33(+2.53%)
Mar 25, 2021 49.89 52.83 49.62 52.76 1,405,601 +2.39(+4.74%)
Mar 24, 2021 52.92 53.64 50.25 50.37 2,112,996 -1.86(-3.56%)
Mar 23, 2021 53.87 54.41 51.65 52.23 1,796,775 -2.31(-4.24%)
Mar 22, 2021 54.39 54.95 53.05 54.54 1,694,582 -0.46(-0.84%)
Mar 19, 2021 53.02 55.41 52.64 55.00 2,200,065 +1.79(+3.37%)
Mar 18, 2021 54.96 55.76 53.10 53.21 1,681,726 -1.30(-2.38%)
Mar 17, 2021 54.33 54.65 53.63 54.50 969,003 +0.23(+0.42%)
Mar 16, 2021 55.31 55.42 53.23 54.28 1,418,311 -1.21(-2.18%)
Mar 15, 2021 53.89 55.70 53.79 55.49 1,158,236 +1.50(+2.78%)
Mar 12, 2021 53.02 54.71 52.75 53.99 1,046,337 +0.97(+1.83%)
Mar 11, 2021 53.25 54.11 52.75 53.02 1,326,480 -0.23(-0.42%)
Mar 10, 2021 52.69 53.90 51.94 53.24 2,119,969 +0.83(+1.58%)
Mar 09, 2021 53.76 53.76 51.70 52.42 1,902,974 -1.02(-1.92%)
Mar 08, 2021 49.80 53.58 49.79 53.44 3,848,688 +4.48(+9.15%)
Mar 05, 2021 48.36 49.01 46.71 48.96 2,525,536 +1.33(+2.80%)
Mar 04, 2021 48.06 48.84 45.78 47.63 2,096,810 -0.61(-1.27%)
Mar 03, 2021 47.60 48.97 47.42 48.24 2,132,011 +1.07(+2.27%)
Mar 02, 2021 47.91 48.53 46.97 47.17 2,952,677 -1.36(-2.81%)
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.