Footlocker Inc (NY: FL )

43.69 USD -0.95 (-2.13%)
Streaming Delayed Price Updated: 3:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 29.16 29.65 28.83 29.16 2,033,736 -0.27(-0.92%)
Jun 29, 2020 27.67 29.53 27.22 29.43 2,349,580 +2.33(+8.60%)
Jun 26, 2020 28.94 29.10 26.98 27.10 3,671,000 -2.25(-7.67%)
Jun 25, 2020 28.69 29.41 28.17 29.35 1,893,462 +0.56(+1.95%)
Jun 24, 2020 29.68 29.75 28.16 28.79 1,924,729 -1.35(-4.48%)
Jun 23, 2020 30.08 30.34 29.21 30.14 2,152,370 +0.62(+2.10%)
Jun 22, 2020 27.74 29.89 27.14 29.52 3,900,567 +1.43(+5.09%)
Jun 19, 2020 29.80 30.02 27.90 28.09 4,248,200 -1.16(-3.97%)
Jun 18, 2020 28.57 29.63 28.28 29.25 1,866,916 +0.21(+0.72%)
Jun 17, 2020 30.03 30.03 29.00 29.04 1,706,168 -0.99(-3.30%)
Jun 16, 2020 31.04 31.08 29.40 30.03 1,859,529 +0.81(+2.77%)
Jun 15, 2020 27.85 29.46 27.61 29.22 2,766,498 -0.34(-1.15%)
Jun 12, 2020 30.73 31.57 28.56 29.56 2,922,900 +0.25(+0.85%)
Jun 11, 2020 29.90 30.13 29.02 29.31 3,006,825 -3.13(-9.65%)
Jun 10, 2020 33.86 33.86 32.34 32.44 2,306,994 -1.68(-4.92%)
Jun 09, 2020 33.93 34.86 31.78 34.12 3,109,867 -1.00(-2.85%)
Jun 08, 2020 34.51 35.33 33.97 35.12 2,986,798 +1.72(+5.15%)
Jun 05, 2020 34.50 34.93 33.24 33.40 2,281,900 +0.89(+2.74%)
Jun 04, 2020 30.98 32.82 30.46 32.51 2,435,863 +1.41(+4.53%)
Jun 03, 2020 29.77 31.40 29.71 31.10 2,579,349 +1.96(+6.73%)
Jun 02, 2020 29.61 29.94 28.58 29.14 1,739,252 -0.06(-0.21%)
Jun 01, 2020 27.77 29.34 27.63 29.20 2,509,187 +1.50(+5.42%)
May 29, 2020 28.21 28.27 27.21 27.70 2,888,200 -0.88(-3.08%)
May 28, 2020 29.81 29.81 28.30 28.58 2,172,646 -0.86(-2.92%)
May 27, 2020 29.48 30.06 27.95 29.44 3,513,191 +1.22(+4.32%)
May 26, 2020 28.42 29.40 27.86 28.22 4,559,699 +1.39(+5.18%)
May 22, 2020 26.76 27.88 25.23 26.83 12,943,199 -2.49(-8.49%)
May 21, 2020 28.33 30.19 28.33 29.32 3,722,648 +1.00(+3.53%)
May 20, 2020 28.12 28.77 27.90 28.32 2,383,417 +0.69(+2.50%)
May 19, 2020 26.84 28.39 25.87 27.63 2,422,287 +0.63(+2.33%)
May 18, 2020 26.80 27.94 26.73 27.00 3,352,609 +1.58(+6.22%)
May 15, 2020 23.92 25.49 23.73 25.42 2,278,000 +0.87(+3.54%)
May 14, 2020 22.77 24.64 22.33 24.55 2,556,594 +1.11(+4.74%)
May 13, 2020 24.41 24.58 22.79 23.44 2,609,224 -1.25(-5.06%)
May 12, 2020 25.95 26.29 24.53 24.69 2,069,050 -1.02(-3.97%)
May 11, 2020 25.43 26.20 24.70 25.71 2,020,499 -0.05(-0.19%)
May 08, 2020 23.88 26.07 23.79 25.76 2,219,000 +2.41(+10.32%)
May 07, 2020 23.30 24.19 23.21 23.35 1,728,737 +0.40(+1.74%)
May 06, 2020 23.05 23.33 21.94 22.95 2,342,554 -0.01(-0.04%)
May 05, 2020 23.89 24.44 22.79 22.96 1,855,965 -0.39(-1.67%)
May 04, 2020 23.08 23.61 22.29 23.35 2,374,348 -0.48(-2.01%)
May 01, 2020 24.61 24.87 23.46 23.83 1,783,000 -1.80(-7.02%)
Apr 30, 2020 26.71 26.89 25.44 25.63 2,068,176 -1.81(-6.60%)
Apr 29, 2020 27.01 27.84 26.06 27.44 2,707,664 +2.07(+8.16%)
Apr 28, 2020 25.36 26.89 24.74 25.37 3,124,932 +0.60(+2.42%)
Apr 27, 2020 23.50 25.24 23.31 24.77 3,172,018 +1.73(+7.51%)
Apr 24, 2020 22.37 23.33 22.09 23.04 2,248,900 +1.01(+4.58%)
Apr 23, 2020 21.54 22.54 21.05 22.03 3,382,807 +0.46(+2.13%)
Apr 22, 2020 23.24 23.31 21.50 21.57 3,220,850 -1.19(-5.23%)
Apr 21, 2020 21.69 23.00 21.50 22.76 2,307,066 +0.39(+1.74%)
Apr 20, 2020 22.28 23.10 21.87 22.37 2,913,565 -0.52(-2.27%)
Apr 17, 2020 22.72 23.73 22.36 22.89 4,042,700 +1.15(+5.29%)
Apr 16, 2020 21.89 22.00 21.02 21.74 2,183,920 -0.62(-2.77%)
Apr 15, 2020 22.52 22.69 21.85 22.36 2,706,395 -1.04(-4.44%)
Apr 14, 2020 24.02 24.23 22.77 23.40 2,726,752 +0.31(+1.34%)
Apr 13, 2020 25.09 25.63 22.70 23.09 1,837,873 -1.91(-7.64%)
Apr 09, 2020 23.96 26.04 23.86 25.00 3,372,200 +1.86(+8.04%)
Apr 08, 2020 23.11 23.83 22.41 23.14 2,293,711 +0.56(+2.48%)
Apr 07, 2020 24.27 25.88 22.48 22.58 4,097,228 +0.48(+2.17%)
Apr 06, 2020 19.21 22.29 19.04 22.10 3,543,022 +3.78(+20.63%)
Apr 03, 2020 20.00 20.32 18.05 18.32 2,072,000 -1.64(-8.22%)
Apr 02, 2020 19.77 20.88 19.43 19.96 2,140,469 -0.19(-0.94%)
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.