Footlocker Inc (NY: FL )

48.79 USD -0.56 (-1.13%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 67.24 67.86 66.98 67.72 1,849,168 +0.89(+1.33%)
Sep 29, 2016 67.58 67.83 66.81 66.83 1,709,482 -1.02(-1.50%)
Sep 28, 2016 67.82 68.76 67.29 67.85 2,322,655 -0.23(-0.34%)
Sep 27, 2016 67.60 68.28 67.25 68.08 2,116,191 +0.50(+0.74%)
Sep 26, 2016 67.07 67.97 67.05 67.58 2,544,270 +0.51(+0.76%)
Sep 23, 2016 66.69 67.70 66.56 67.07 1,409,133 -0.02(-0.03%)
Sep 22, 2016 66.62 67.18 66.62 67.09 1,432,774 +0.57(+0.86%)
Sep 21, 2016 66.11 66.58 65.34 66.52 1,156,728 +0.72(+1.09%)
Sep 20, 2016 66.52 66.52 65.48 65.80 1,605,624 -0.82(-1.23%)
Sep 19, 2016 66.05 66.69 65.96 66.62 1,722,314 +0.52(+0.79%)
Sep 16, 2016 65.71 66.40 65.30 66.10 1,741,166 +0.20(+0.30%)
Sep 15, 2016 64.82 66.20 64.50 65.90 1,483,749 +0.82(+1.26%)
Sep 14, 2016 65.19 65.92 64.86 65.08 1,379,514 +0.36(+0.56%)
Sep 13, 2016 64.94 65.21 64.57 64.72 1,363,905 -0.65(-0.99%)
Sep 12, 2016 64.55 65.56 64.30 65.37 1,819,757 +0.78(+1.21%)
Sep 09, 2016 65.69 65.79 64.59 64.59 1,724,432 -1.31(-1.99%)
Sep 08, 2016 66.13 66.65 65.84 65.90 2,049,612 -0.53(-0.80%)
Sep 07, 2016 65.58 66.58 65.13 66.43 1,498,730 +0.44(+0.67%)
Sep 06, 2016 66.04 66.36 65.23 65.99 1,187,070 -0.01(-0.02%)
Sep 02, 2016 65.32 66.00 66.00 66.00 1,158,300 +0.47(+0.72%)
Sep 01, 2016 65.80 65.80 65.03 65.53 1,029,727 -0.11(-0.17%)
Aug 31, 2016 65.71 66.16 65.47 65.64 1,387,822 +0.04(+0.06%)
Aug 30, 2016 66.44 66.33 65.33 65.60 1,542,715 -0.84(-1.26%)
Aug 29, 2016 66.69 66.80 66.16 66.44 1,594,761 -0.10(-0.15%)
Aug 26, 2016 66.76 67.47 66.19 66.54 1,952,910 -0.37(-0.55%)
Aug 25, 2016 68.07 68.26 66.67 66.91 2,219,038 -1.31(-1.92%)
Aug 24, 2016 68.31 68.76 68.02 68.22 1,738,443 -0.22(-0.32%)
Aug 23, 2016 68.65 68.96 67.91 68.44 2,171,533 +0.19(+0.28%)
Aug 22, 2016 68.93 69.51 67.51 68.25 3,449,763 -0.24(-0.35%)
Aug 19, 2016 64.58 69.00 64.11 68.49 11,839,703 +6.81(+11.04%)
Aug 18, 2016 60.80 61.76 60.73 61.68 3,119,121 +1.28(+2.12%)
Aug 17, 2016 60.50 60.81 60.20 60.40 1,963,195 -0.49(-0.80%)
Aug 16, 2016 61.50 61.56 60.57 60.89 1,688,171 -0.29(-0.47%)
Aug 15, 2016 61.22 61.50 60.50 61.18 1,758,702 +0.04(+0.07%)
Aug 12, 2016 60.94 61.96 60.74 61.14 2,428,991 +0.79(+1.31%)
Aug 11, 2016 59.58 60.83 58.87 60.35 2,347,463 +1.91(+3.27%)
Aug 10, 2016 58.60 59.19 58.22 58.44 1,194,765 +0.07(+0.12%)
Aug 09, 2016 58.60 58.75 57.38 58.37 1,610,129 -0.58(-0.98%)
Aug 08, 2016 58.98 59.39 58.50 58.95 1,544,709 +0.16(+0.27%)
Aug 05, 2016 58.74 59.01 58.30 58.79 1,924,334 +0.49(+0.84%)
Aug 04, 2016 58.62 59.09 58.16 58.30 1,615,975 -0.26(-0.44%)
Aug 03, 2016 57.57 58.56 56.80 58.56 2,419,360 +0.34(+0.58%)
Aug 02, 2016 59.68 59.68 58.21 58.22 2,197,670 -1.60(-2.67%)
Aug 01, 2016 59.70 60.45 59.52 59.82 1,606,447 +0.20(+0.34%)
Jul 29, 2016 59.11 59.69 59.07 59.62 1,907,314 +0.35(+0.59%)
Jul 28, 2016 59.44 59.44 58.51 59.27 1,362,206 -0.33(-0.55%)
Jul 27, 2016 59.55 59.93 59.15 59.60 2,405,108 +0.11(+0.18%)
Jul 26, 2016 59.09 59.88 59.04 59.49 1,706,080 +0.26(+0.44%)
Jul 25, 2016 59.24 59.51 58.93 59.23 1,518,159 +0.05(+0.08%)
Jul 22, 2016 58.22 59.23 57.77 59.18 1,644,919 +0.56(+0.96%)
Jul 21, 2016 58.35 58.75 58.35 58.62 1,396,568 +0.30(+0.51%)
Jul 20, 2016 58.48 58.63 58.18 58.32 1,267,033 -0.12(-0.21%)
Jul 19, 2016 58.84 59.24 58.20 58.44 2,154,957 -0.37(-0.63%)
Jul 18, 2016 57.85 58.84 57.85 58.81 1,390,989 +1.16(+2.01%)
Jul 15, 2016 57.89 58.38 57.59 57.65 1,636,260 -0.07(-0.12%)
Jul 14, 2016 57.99 58.34 57.65 57.72 1,543,841 -0.24(-0.41%)
Jul 13, 2016 57.71 58.05 57.55 57.96 1,991,403 -0.41(-0.70%)
Jul 12, 2016 58.11 58.53 57.97 58.37 2,201,930 +0.26(+0.45%)
Jul 11, 2016 57.33 58.29 57.11 58.11 2,333,713 +0.70(+1.22%)
Jul 08, 2016 56.11 57.52 55.35 57.41 2,836,008 +2.06(+3.72%)
Jul 07, 2016 55.54 56.14 55.22 55.35 1,752,750 -0.50(-0.90%)
Jul 06, 2016 54.78 55.89 54.73 55.85 3,067,237 +0.94(+1.71%)
Jul 05, 2016 54.72 54.97 53.99 54.91 2,126,450 -0.01(-0.02%)
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.