Footlocker Inc (NY: FL )

48.02 USD +0.48 (+1.02%)
Streaming Delayed Price Updated: 10:57 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 34.86 35.28 34.59 35.22 2,788,972 +0.36(+1.03%)
Sep 28, 2017 35.08 35.32 34.33 34.86 2,309,042 -0.21(-0.60%)
Sep 27, 2017 34.71 35.19 34.28 35.07 2,386,185 -0.05(-0.14%)
Sep 26, 2017 34.86 35.21 34.23 35.12 2,781,177 +0.46(+1.33%)
Sep 25, 2017 33.67 34.89 33.63 34.66 4,297,301 +1.06(+3.15%)
Sep 22, 2017 33.65 34.18 33.25 33.60 5,525,634 -0.10(-0.30%)
Sep 21, 2017 34.68 34.73 33.68 33.70 4,179,909 -0.87(-2.52%)
Sep 20, 2017 34.89 35.15 34.32 34.57 4,378,204 -0.48(-1.37%)
Sep 19, 2017 36.26 36.33 34.88 35.05 3,552,376 -1.21(-3.34%)
Sep 18, 2017 37.01 37.15 36.03 36.26 2,824,976 -0.67(-1.81%)
Sep 15, 2017 36.51 37.05 36.37 36.93 3,977,521 +0.31(+0.85%)
Sep 14, 2017 36.17 36.74 35.44 36.62 4,666,408 +0.52(+1.44%)
Sep 13, 2017 35.75 36.25 35.69 36.10 4,727,652 +0.40(+1.12%)
Sep 12, 2017 35.18 36.03 34.87 35.70 3,456,696 +0.71(+2.03%)
Sep 11, 2017 35.81 36.03 34.93 34.99 3,946,355 -0.74(-2.07%)
Sep 08, 2017 36.10 36.29 35.31 35.73 2,392,080 -0.43(-1.19%)
Sep 07, 2017 36.73 36.85 36.02 36.16 3,346,642 -0.54(-1.47%)
Sep 06, 2017 36.37 36.86 35.93 36.70 6,193,341 +0.37(+1.02%)
Sep 05, 2017 35.91 36.44 35.49 36.33 5,560,054 -0.01(-0.03%)
Sep 01, 2017 35.49 36.44 35.37 36.34 4,046,208 +1.11(+3.15%)
Aug 31, 2017 35.29 35.69 34.92 35.23 4,801,654 -0.01(-0.03%)
Aug 30, 2017 35.37 35.42 34.89 35.24 3,936,224 +0.08(+0.23%)
Aug 29, 2017 34.85 35.42 34.45 35.16 4,668,947 -0.54(-1.51%)
Aug 28, 2017 35.92 35.92 35.05 35.70 3,758,864 -0.18(-0.50%)
Aug 25, 2017 34.82 36.00 34.80 35.88 5,206,849 +1.11(+3.19%)
Aug 24, 2017 35.60 36.27 34.73 34.77 7,686,173 -0.48(-1.36%)
Aug 23, 2017 33.03 35.33 32.98 35.25 8,629,771 +2.07(+6.24%)
Aug 22, 2017 31.92 33.28 31.56 33.18 10,509,783 +1.36(+4.27%)
Aug 21, 2017 34.00 34.07 31.72 31.82 23,092,492 -2.56(-7.45%)
Aug 18, 2017 36.55 36.80 34.29 34.38 36,216,618 -13.32(-27.92%)
Aug 17, 2017 48.34 49.33 47.62 47.70 5,534,178 -0.87(-1.79%)
Aug 16, 2017 47.62 49.07 47.55 48.57 5,584,618 +1.44(+3.06%)
Aug 15, 2017 47.15 48.04 46.40 47.13 6,236,791 -2.19(-4.44%)
Aug 14, 2017 49.46 49.77 48.94 49.32 2,860,164 +0.02(+0.04%)
Aug 11, 2017 48.60 50.04 48.45 49.30 2,545,323 +0.21(+0.43%)
Aug 10, 2017 49.18 49.48 48.17 49.09 3,072,731 -0.71(-1.43%)
Aug 09, 2017 49.67 50.25 49.12 49.80 2,516,276 -0.24(-0.48%)
Aug 08, 2017 50.50 51.29 49.96 50.04 5,053,565 +1.20(+2.46%)
Aug 07, 2017 48.85 48.99 47.87 48.84 3,764,463 -0.16(-0.33%)
Aug 04, 2017 48.65 49.31 48.48 49.00 2,802,515 +0.45(+0.93%)
Aug 03, 2017 47.71 49.00 47.53 48.55 4,273,647 +0.90(+1.89%)
Aug 02, 2017 46.84 47.97 46.80 47.65 4,064,606 +0.78(+1.66%)
Aug 01, 2017 47.07 47.15 45.99 46.87 2,592,411 -0.32(-0.68%)
Jul 31, 2017 46.27 47.33 46.08 47.19 2,799,611 +1.17(+2.54%)
Jul 28, 2017 47.29 47.34 45.96 46.02 2,259,968 -1.23(-2.60%)
Jul 27, 2017 46.25 47.47 45.89 47.25 2,507,442 +1.15(+2.49%)
Jul 26, 2017 45.75 46.25 45.14 46.10 2,130,832 +0.35(+0.77%)
Jul 25, 2017 45.48 46.03 44.80 45.75 3,310,748 +0.70(+1.55%)
Jul 24, 2017 45.55 45.90 44.64 45.05 5,157,288 -2.16(-4.58%)
Jul 21, 2017 48.06 48.07 46.29 47.21 3,775,107 -0.77(-1.60%)
Jul 20, 2017 48.55 48.76 47.48 47.98 3,095,262 -0.56(-1.15%)
Jul 19, 2017 48.66 48.89 48.33 48.54 1,711,629 -0.04(-0.08%)
Jul 18, 2017 48.85 49.19 48.47 48.58 2,050,919 -0.37(-0.76%)
Jul 17, 2017 48.42 49.32 48.25 48.95 2,438,027 +0.53(+1.09%)
Jul 14, 2017 48.68 48.86 48.25 48.42 1,953,856 -0.15(-0.31%)
Jul 13, 2017 48.48 48.74 48.12 48.57 3,654,990 +0.33(+0.68%)
Jul 12, 2017 48.28 48.99 48.00 48.24 3,183,710 -0.08(-0.17%)
Jul 11, 2017 48.40 48.50 47.47 48.32 2,586,088 -0.08(-0.17%)
Jul 10, 2017 49.69 49.79 48.35 48.40 4,487,377 -1.58(-3.16%)
Jul 07, 2017 50.08 50.38 49.67 49.98 4,129,058 -0.10(-0.20%)
Jul 06, 2017 50.04 50.29 49.55 50.08 5,044,036 -0.22(-0.44%)
Jul 05, 2017 50.96 51.60 50.05 50.30 8,688,954 -0.34(-0.67%)
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.