Footlocker Inc (NY: FL )

40.04 +0.87 (+2.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 36.04 36.64 35.35 36.38 2,403,220 +0.47(+1.32%)
Aug 30, 2022 36.84 36.84 35.85 35.91 1,929,270 -0.53(-1.46%)
Aug 29, 2022 36.05 36.96 35.60 36.44 2,185,763 +0.15(+0.41%)
Aug 26, 2022 37.52 37.74 36.12 36.29 2,356,061 -1.20(-3.19%)
Aug 25, 2022 35.85 37.49 35.72 37.49 2,459,383 +1.45(+4.03%)
Aug 24, 2022 35.91 36.65 35.17 36.04 2,539,085 -0.26(-0.71%)
Aug 23, 2022 36.81 37.48 36.24 36.29 2,852,574 -0.11(-0.30%)
Aug 22, 2022 37.55 38.10 36.36 36.40 6,508,452 -1.51(-3.99%)
Aug 19, 2022 39.10 39.50 37.67 37.91 27,006,838 +6.33(+20.04%)
Aug 18, 2022 31.87 32.54 31.38 31.58 3,286,783 -0.46(-1.45%)
Aug 17, 2022 31.32 32.34 31.14 32.05 2,715,347 +0.02(+0.06%)
Aug 16, 2022 31.11 32.79 31.02 32.03 2,770,320 +0.99(+3.18%)
Aug 15, 2022 30.76 31.25 30.60 31.04 1,586,913 -0.09(-0.29%)
Aug 12, 2022 30.71 31.16 30.22 31.13 1,473,019 +0.67(+2.21%)
Aug 11, 2022 29.97 30.95 29.88 30.46 1,822,348 +0.90(+3.04%)
Aug 10, 2022 29.40 30.00 29.37 29.56 1,590,637 +0.85(+2.96%)
Aug 09, 2022 29.18 29.33 28.28 28.71 1,728,859 -0.78(-2.65%)
Aug 08, 2022 28.32 30.52 28.13 29.49 2,808,466 +1.53(+5.48%)
Aug 05, 2022 27.92 28.35 27.70 27.96 1,285,672 -0.11(-0.39%)
Aug 04, 2022 28.41 28.41 27.85 28.07 1,398,901 -0.18(-0.63%)
Aug 03, 2022 27.97 28.44 27.55 28.24 1,606,106 +0.66(+2.40%)
Aug 02, 2022 28.01 28.18 27.58 27.58 1,471,470 -0.71(-2.51%)
Aug 01, 2022 27.91 28.43 27.62 28.29 1,833,196 +0.28(+0.99%)
Jul 29, 2022 27.65 28.14 27.22 28.02 1,957,845 +0.48(+1.76%)
Jul 28, 2022 26.91 27.56 26.40 27.53 2,041,039 +0.67(+2.50%)
Jul 27, 2022 26.20 26.93 25.69 26.86 1,987,502 +0.84(+3.23%)
Jul 26, 2022 25.99 26.25 25.71 26.02 2,003,198 -0.87(-3.23%)
Jul 25, 2022 27.26 27.36 26.63 26.89 1,287,977 -0.41(-1.52%)
Jul 22, 2022 27.33 27.78 26.90 27.31 1,374,601 +0.05(+0.18%)
Jul 21, 2022 27.02 27.31 26.67 27.26 1,319,490 -0.01(-0.04%)
Jul 20, 2022 26.66 27.32 26.38 27.27 2,358,954 +0.66(+2.49%)
Jul 19, 2022 25.38 26.86 25.38 26.60 1,926,150 +1.20(+4.74%)
Jul 18, 2022 25.63 26.20 25.36 25.40 2,044,966 +0.17(+0.67%)
Jul 15, 2022 24.23 25.29 24.08 25.23 2,927,456 +1.33(+5.58%)
Jul 14, 2022 23.88 24.29 23.55 23.90 1,871,650 -0.41(-1.71%)
Jul 13, 2022 24.00 24.48 23.78 24.31 2,918,098 -0.08(-0.32%)
Jul 12, 2022 24.10 24.76 23.97 24.39 1,828,347 +0.25(+1.05%)
Jul 11, 2022 24.77 24.79 24.07 24.14 2,220,906 -0.70(-2.82%)
Jul 08, 2022 24.77 24.92 24.31 24.84 1,963,366 +0.29(+1.19%)
Jul 07, 2022 24.05 24.83 23.63 24.55 4,302,983 +0.71(+2.98%)
Jul 06, 2022 24.95 25.07 23.76 23.84 3,942,916 -1.28(-5.11%)
Jul 05, 2022 23.90 25.14 23.42 25.12 3,164,341 +0.70(+2.87%)
Jul 01, 2022 24.42 24.83 23.86 24.42 3,455,392 -0.12(-0.48%)
Jun 30, 2022 25.61 25.61 24.41 24.54 3,791,493 -1.61(-6.17%)
Jun 29, 2022 27.12 27.15 25.97 26.15 2,486,597 -1.14(-4.17%)
Jun 28, 2022 28.43 29.11 27.28 27.29 2,445,804 -1.00(-3.54%)
Jun 27, 2022 28.66 29.40 28.26 28.29 2,759,833 -0.43(-1.49%)
Jun 24, 2022 28.23 29.70 28.23 28.72 13,184,804 +0.52(+1.83%)
Jun 23, 2022 28.35 28.63 27.65 28.20 2,231,759 -0.09(-0.31%)
Jun 22, 2022 28.05 28.63 28.04 28.29 2,535,929 -0.16(-0.55%)
Jun 21, 2022 28.45 28.83 28.01 28.44 3,256,271 +0.55(+1.99%)
Jun 17, 2022 26.71 28.08 26.68 27.89 4,221,832 +1.30(+4.90%)
Jun 16, 2022 27.63 27.82 26.27 26.59 2,939,414 -1.92(-6.75%)
Jun 15, 2022 27.35 28.67 27.26 28.51 2,376,106 +1.41(+5.20%)
Jun 14, 2022 27.24 27.79 26.97 27.10 2,238,190 -0.11(-0.39%)
Jun 13, 2022 28.18 28.45 27.16 27.21 2,742,742 -1.72(-5.95%)
Jun 10, 2022 29.86 30.39 28.92 28.93 2,663,378 -1.43(-4.71%)
Jun 09, 2022 30.98 31.02 30.11 30.36 2,144,179 -0.85(-2.71%)
Jun 08, 2022 31.49 31.64 30.91 31.20 1,809,371 -0.34(-1.08%)
Jun 07, 2022 31.23 31.96 30.99 31.54 2,510,822 -0.17(-0.52%)
Jun 06, 2022 32.00 32.06 31.36 31.71 2,458,850 +0.06(+0.18%)
Jun 03, 2022 31.84 32.14 31.50 31.65 1,593,989 -0.31(-0.97%)
Jun 02, 2022 31.94 32.21 31.56 31.96 1,857,021 +0.29(+0.92%)
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.