Footlocker Inc (NY: FL )

39.19 -0.85 (-2.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 40.54 40.70 40.35 40.68 2,135,982 +0.08(+0.20%)
Jun 27, 2014 39.74 40.90 39.74 40.60 3,442,679 +1.04(+2.64%)
Jun 26, 2014 39.93 39.99 39.30 39.56 1,652,113 -0.43(-1.08%)
Jun 25, 2014 40.32 40.37 39.57 39.99 1,584,091 +0.31(+0.79%)
Jun 24, 2014 39.96 40.20 39.67 39.68 1,479,025 -0.42(-1.04%)
Jun 23, 2014 39.77 40.13 39.76 40.09 1,446,833 +0.29(+0.73%)
Jun 20, 2014 39.97 40.21 39.78 39.81 2,947,054 -0.16(-0.40%)
Jun 19, 2014 40.10 40.21 39.84 39.97 1,804,046 -0.12(-0.30%)
Jun 18, 2014 39.69 40.11 39.59 40.09 1,649,813 +0.53(+1.34%)
Jun 17, 2014 40.05 40.18 39.52 39.56 2,367,612 -0.43(-1.06%)
Jun 16, 2014 39.73 40.03 39.62 39.98 1,392,094 +0.33(+0.83%)
Jun 13, 2014 39.87 39.93 39.46 39.65 1,172,647 -0.04(-0.10%)
Jun 12, 2014 39.93 40.11 39.50 39.69 1,206,179 -0.10(-0.24%)
Jun 11, 2014 39.85 39.99 39.43 39.79 1,456,606 -0.26(-0.66%)
Jun 10, 2014 39.76 40.05 39.49 40.05 1,393,856 +0.27(+0.69%)
Jun 06, 2014 40.10 40.19 39.72 39.78 1,378,995 -0.18(-0.44%)
Jun 05, 2014 39.50 39.97 39.08 39.96 1,522,548 +0.50(+1.26%)
Jun 04, 2014 39.08 39.79 39.01 39.46 1,419,691 +0.28(+0.72%)
Jun 03, 2014 38.84 39.29 38.71 39.18 1,403,546 +0.24(+0.62%)
Jun 02, 2014 38.70 39.05 38.10 38.94 1,130,847 +0.30(+0.77%)
May 30, 2014 38.51 38.97 38.41 38.64 1,513,569 +0.14(+0.38%)
May 29, 2014 38.91 39.02 38.21 38.50 1,964,091 -0.38(-0.99%)
May 28, 2014 38.78 38.96 38.35 38.88 2,064,595 +0.04(+0.10%)
May 27, 2014 39.38 39.38 38.83 38.84 1,800,646 -0.39(-1.00%)
May 23, 2014 39.41 39.24 39.24 39.24 3,850,803 +0.63(+1.62%)
May 22, 2014 38.30 38.83 38.24 38.61 1,308,284 +0.47(+1.22%)
May 21, 2014 38.57 38.77 37.75 38.15 1,907,817 -0.22(-0.56%)
May 20, 2014 38.93 38.96 38.18 38.36 1,557,916 -0.79(-2.03%)
May 19, 2014 39.26 39.40 38.96 39.16 1,154,471 -0.14(-0.37%)
May 16, 2014 38.79 39.30 38.67 39.30 990,834 +0.51(+1.32%)
May 15, 2014 39.00 39.00 38.27 38.79 1,062,702 -0.36(-0.92%)
May 14, 2014 39.22 39.44 38.95 39.15 1,091,760 -0.04(-0.10%)
May 13, 2014 39.32 39.81 39.13 39.19 1,256,712 +0.14(+0.35%)
May 12, 2014 38.64 39.50 38.61 39.05 1,461,889 +0.69(+1.80%)
May 09, 2014 37.81 38.38 37.56 38.36 1,140,039 +0.54(+1.42%)
May 08, 2014 37.57 38.70 37.54 37.82 1,361,852 +0.33(+0.88%)
May 07, 2014 37.65 37.88 37.05 37.50 851,433 -0.13(-0.34%)
May 06, 2014 37.81 37.86 37.34 37.62 1,170,726 -0.35(-0.93%)
May 05, 2014 37.70 38.17 37.36 37.98 1,072,022 +0.20(+0.53%)
May 02, 2014 37.37 38.22 37.26 37.78 885,848 +0.46(+1.23%)
May 01, 2014 37.50 37.69 37.21 37.32 1,067,291 +0.00(+0.00%)
Apr 30, 2014 37.30 37.38 36.85 37.32 1,088,355 -0.01(-0.02%)
Apr 29, 2014 37.19 37.44 36.93 37.33 1,079,117 +0.21(+0.56%)
Apr 28, 2014 36.97 37.84 36.61 37.12 1,759,372 +0.35(+0.96%)
Apr 25, 2014 36.87 37.11 36.69 36.77 709,448 -0.24(-0.65%)
Apr 24, 2014 36.89 37.14 36.71 37.01 1,208,355 +0.33(+0.90%)
Apr 23, 2014 36.61 37.31 36.60 36.68 1,354,287 +0.14(+0.37%)
Apr 22, 2014 36.40 36.96 36.34 36.54 1,464,448 +0.14(+0.40%)
Apr 21, 2014 36.40 36.61 36.10 36.40 1,035,528 +0.11(+0.31%)
Apr 17, 2014 36.21 36.28 36.28 36.28 1,668,868 +0.03(+0.09%)
Apr 16, 2014 36.02 36.48 35.86 36.25 1,262,274 +0.47(+1.30%)
Apr 15, 2014 35.54 36.09 35.26 35.79 1,440,385 +0.27(+0.77%)
Apr 14, 2014 35.46 35.82 35.07 35.51 1,541,218 +0.38(+1.09%)
Apr 11, 2014 35.33 35.71 34.93 35.13 1,802,936 -0.57(-1.61%)
Apr 10, 2014 36.77 36.81 35.65 35.71 1,386,200 -1.11(-3.01%)
Apr 09, 2014 36.74 36.93 36.13 36.82 1,239,510 +0.22(+0.59%)
Apr 08, 2014 36.10 36.62 35.93 36.60 1,688,342 +0.50(+1.39%)
Apr 07, 2014 36.69 36.79 35.82 36.10 3,691,749 -0.86(-2.33%)
Apr 04, 2014 38.00 38.29 36.70 36.96 2,894,395 -0.74(-1.97%)
Apr 03, 2014 38.58 38.87 37.67 37.70 1,972,766 -0.87(-2.26%)
Apr 02, 2014 37.88 38.59 37.62 38.57 2,597,109 +0.82(+2.18%)
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.