Footlocker Inc (NY: FL )

49.63 USD +0.28 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 16.42 16.42 16.02 16.20 601,600 -0.22(-1.34%)
Sep 29, 2003 16.10 16.41 16.00 16.42 441,900 +0.32(+1.99%)
Sep 26, 2003 16.32 16.39 16.06 16.10 736,700 -0.15(-0.92%)
Sep 25, 2003 16.30 16.48 16.12 16.25 590,700 -0.05(-0.31%)
Sep 24, 2003 16.75 16.75 16.26 16.30 672,600 -0.39(-2.34%)
Sep 23, 2003 16.75 16.76 16.62 16.69 435,400 -0.06(-0.36%)
Sep 22, 2003 16.97 16.97 16.57 16.75 422,500 -0.22(-1.30%)
Sep 19, 2003 17.25 17.25 16.90 16.97 702,000 -0.04(-0.24%)
Sep 18, 2003 17.05 17.13 16.93 17.01 693,600 -0.14(-0.82%)
Sep 17, 2003 16.97 17.15 16.91 17.15 835,300 +0.20(+1.18%)
Sep 16, 2003 16.98 17.15 16.83 16.95 1,620,700 +0.02(+0.12%)
Sep 15, 2003 16.65 16.99 16.60 16.93 1,243,000 +0.38(+2.30%)
Sep 12, 2003 16.30 16.55 16.07 16.55 640,700 +0.09(+0.55%)
Sep 11, 2003 16.05 16.46 15.92 16.46 658,600 +0.66(+4.18%)
Sep 10, 2003 16.26 16.28 15.80 15.80 826,200 -0.47(-2.89%)
Sep 09, 2003 16.14 16.45 16.00 16.27 1,010,200 -0.07(-0.43%)
Sep 08, 2003 16.30 16.39 16.00 16.34 449,300 +0.11(+0.68%)
Sep 05, 2003 16.55 16.75 16.05 16.23 1,125,300 -0.27(-1.64%)
Sep 04, 2003 16.92 16.92 16.50 16.50 1,754,600 -0.38(-2.25%)
Sep 03, 2003 16.75 16.98 16.68 16.88 861,900 -0.02(-0.12%)
Sep 02, 2003 16.78 16.92 16.45 16.90 938,500 +0.33(+1.99%)
Aug 29, 2003 16.50 16.62 16.30 16.57 588,900 +0.07(+0.42%)
Aug 28, 2003 16.18 16.50 16.18 16.50 921,300 +0.42(+2.61%)
Aug 27, 2003 16.00 16.22 16.00 16.08 570,500 -0.09(-0.56%)
Aug 26, 2003 16.10 16.25 15.85 16.17 779,500 +0.05(+0.31%)
Aug 25, 2003 16.25 16.40 16.01 16.12 923,100 -0.13(-0.80%)
Aug 22, 2003 17.00 17.35 16.15 16.25 1,914,800 +0.14(+0.87%)
Aug 21, 2003 15.36 16.33 15.36 16.11 2,782,700 +0.75(+4.88%)
Aug 20, 2003 15.02 15.39 14.96 15.36 928,100 +0.28(+1.86%)
Aug 19, 2003 14.78 15.08 14.65 15.08 684,300 +0.20(+1.34%)
Aug 18, 2003 15.00 15.00 14.79 14.88 603,400 -0.12(-0.80%)
Aug 15, 2003 14.91 15.00 14.90 15.00 268,100 +0.04(+0.27%)
Aug 14, 2003 15.00 15.07 14.90 14.96 581,400 -0.04(-0.27%)
Aug 13, 2003 15.00 15.14 14.99 15.00 1,265,500 +0.00(+0.00%)
Aug 12, 2003 14.89 15.15 14.68 15.00 807,800 +0.21(+1.42%)
Aug 11, 2003 14.54 14.80 14.54 14.79 609,800 +0.27(+1.86%)
Aug 08, 2003 14.60 14.75 14.47 14.52 646,900 +0.14(+0.97%)
Aug 07, 2003 14.10 14.43 14.07 14.38 1,089,700 +0.39(+2.79%)
Aug 06, 2003 14.18 14.18 13.85 13.99 1,743,500 -0.20(-1.41%)
Aug 05, 2003 14.40 14.40 14.07 14.19 755,600 -0.31(-2.14%)
Aug 04, 2003 14.78 14.78 14.40 14.50 1,062,500 -0.18(-1.23%)
Aug 01, 2003 15.00 15.03 14.67 14.68 643,300 -0.28(-1.87%)
Jul 31, 2003 14.41 15.10 14.38 14.96 1,696,400 +0.58(+4.03%)
Jul 30, 2003 14.51 14.51 14.35 14.38 650,000 -0.13(-0.90%)
Jul 29, 2003 14.86 14.86 14.45 14.51 967,800 -0.35(-2.36%)
Jul 28, 2003 14.78 15.00 14.72 14.86 500,300 +0.11(+0.75%)
Jul 25, 2003 14.53 14.80 14.47 14.75 830,800 +0.12(+0.82%)
Jul 24, 2003 15.20 15.20 14.56 14.63 1,519,300 -0.35(-2.34%)
Jul 23, 2003 14.76 15.10 14.26 14.98 3,451,900 +0.93(+6.62%)
Jul 22, 2003 13.55 14.05 13.44 14.05 1,146,000 +0.57(+4.23%)
Jul 21, 2003 13.68 13.75 13.42 13.48 563,000 -0.14(-1.03%)
Jul 18, 2003 13.70 13.86 13.40 13.62 741,400 -0.08(-0.58%)
Jul 17, 2003 13.80 13.96 13.44 13.70 908,500 -0.37(-2.63%)
Jul 16, 2003 14.00 14.08 13.77 14.07 532,200 +0.15(+1.08%)
Jul 15, 2003 14.00 14.25 13.78 13.92 585,900 -0.08(-0.57%)
Jul 14, 2003 13.85 14.00 13.75 14.00 664,400 +0.42(+3.09%)
Jul 11, 2003 13.65 13.73 13.46 13.58 750,500 -0.07(-0.51%)
Jul 10, 2003 13.34 13.66 13.15 13.65 1,279,000 +0.21(+1.56%)
Jul 09, 2003 13.26 13.86 13.26 13.44 1,558,900 +0.19(+1.43%)
Jul 08, 2003 13.10 13.43 13.10 13.25 982,000 +0.02(+0.15%)
Jul 07, 2003 12.99 13.29 12.96 13.23 1,043,200 +0.24(+1.85%)
Jul 03, 2003 13.19 13.22 12.88 12.99 886,700 -0.21(-1.59%)
Jul 02, 2003 13.30 13.30 13.12 13.20 1,248,200 -0.07(-0.53%)
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.