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 (%)
Nov 30, 2015 54.31 54.41 53.12 53.39 2,542,879 -1.03(-1.89%)
Nov 27, 2015 54.21 54.71 53.83 54.41 1,181,441 +0.17(+0.32%)
Nov 25, 2015 53.78 54.24 54.24 54.24 3,126,143 +0.66(+1.23%)
Nov 24, 2015 53.11 54.17 52.78 53.58 4,164,975 +0.15(+0.28%)
Nov 23, 2015 53.51 54.13 53.07 53.44 3,835,475 +0.03(+0.06%)
Nov 20, 2015 54.57 55.58 52.09 53.40 10,761,466 +2.87(+5.67%)
Nov 19, 2015 50.92 50.92 50.10 50.54 6,176,398 +0.34(+0.67%)
Nov 18, 2015 48.91 50.93 48.88 50.20 6,503,399 +1.33(+2.72%)
Nov 17, 2015 47.23 49.37 47.23 48.87 3,483,583 +0.30(+0.61%)
Nov 16, 2015 47.33 48.70 47.00 48.57 5,685,202 +0.90(+1.90%)
Nov 13, 2015 49.37 49.44 47.50 47.67 6,027,941 -2.72(-5.40%)
Nov 12, 2015 51.45 51.45 49.63 50.39 5,891,651 -0.68(-1.33%)
Nov 11, 2015 53.81 53.81 50.79 51.07 4,858,119 -2.85(-5.29%)
Nov 10, 2015 54.13 54.21 52.93 53.92 5,450,764 -1.29(-2.34%)
Nov 09, 2015 54.91 55.57 54.38 55.21 2,729,466 +0.20(+0.36%)
Nov 06, 2015 56.34 56.53 54.17 55.01 2,405,392 -1.63(-2.87%)
Nov 05, 2015 56.48 56.78 55.49 56.64 1,465,852 +0.46(+0.82%)
Nov 04, 2015 56.67 56.88 55.92 56.18 2,015,474 -0.65(-1.14%)
Nov 03, 2015 56.17 57.48 56.10 56.83 1,979,167 +0.78(+1.39%)
Nov 02, 2015 55.83 56.12 54.50 56.05 2,779,174 +0.40(+0.72%)
Oct 30, 2015 55.56 55.99 54.23 55.65 2,702,181 -0.10(-0.18%)
Oct 29, 2015 55.48 56.01 55.17 55.74 1,683,269 -0.12(-0.22%)
Oct 28, 2015 53.86 56.19 53.86 55.87 2,779,491 +1.56(+2.87%)
Oct 27, 2015 54.25 54.59 53.26 54.31 3,447,700 +0.53(+0.99%)
Oct 26, 2015 52.29 54.24 51.80 53.77 5,319,446 +1.53(+2.92%)
Oct 23, 2015 57.26 57.46 51.76 52.24 8,524,342 -4.71(-8.26%)
Oct 22, 2015 57.88 58.03 56.56 56.95 2,165,022 -0.69(-1.20%)
Oct 21, 2015 57.67 58.08 57.34 57.64 1,780,490 +0.34(+0.60%)
Oct 20, 2015 58.12 58.31 57.25 57.30 1,843,165 -0.89(-1.52%)
Oct 19, 2015 57.59 58.35 57.37 58.18 1,561,910 +0.64(+1.11%)
Oct 16, 2015 56.54 57.74 56.52 57.54 1,749,783 +1.24(+2.20%)
Oct 15, 2015 56.60 56.66 55.20 56.30 2,734,331 +0.02(+0.04%)
Oct 14, 2015 57.35 57.60 55.95 56.28 2,364,061 -1.00(-1.75%)
Oct 13, 2015 57.85 58.11 56.90 57.28 2,028,344 -0.64(-1.10%)
Oct 12, 2015 58.28 58.35 57.63 57.92 1,926,395 -0.22(-0.38%)
Oct 09, 2015 58.51 58.65 57.71 58.14 1,664,494 -0.21(-0.36%)
Oct 08, 2015 57.02 58.69 57.02 58.35 3,955,483 +1.76(+3.11%)
Oct 07, 2015 57.93 58.10 55.93 56.59 4,086,726 -1.30(-2.25%)
Oct 06, 2015 59.23 59.28 57.53 57.89 2,169,430 -1.15(-1.95%)
Oct 05, 2015 58.48 59.16 58.16 59.05 2,120,834 +1.04(+1.79%)
Oct 02, 2015 57.45 58.01 56.22 58.01 3,024,167 -0.22(-0.38%)
Oct 01, 2015 58.83 59.27 57.70 58.23 2,461,158 -0.67(-1.14%)
Sep 30, 2015 59.18 59.18 57.44 58.90 3,207,630 +0.05(+0.08%)
Sep 29, 2015 60.14 60.51 58.42 58.85 2,410,121 -1.61(-2.67%)
Sep 28, 2015 61.68 62.20 60.32 60.46 2,732,748 -1.54(-2.48%)
Sep 25, 2015 62.08 63.22 61.56 62.00 4,183,128 +1.13(+1.86%)
Sep 24, 2015 60.05 61.07 60.03 60.87 1,790,122 +0.43(+0.72%)
Sep 23, 2015 60.06 60.69 59.81 60.44 1,368,882 +0.64(+1.07%)
Sep 22, 2015 59.52 59.85 59.15 59.80 1,376,239 -0.18(-0.30%)
Sep 21, 2015 60.62 60.73 59.80 59.98 2,249,298 -0.04(-0.07%)
Sep 18, 2015 59.48 60.68 59.48 60.02 2,727,716 -0.13(-0.22%)
Sep 17, 2015 60.18 60.95 60.00 60.15 1,814,236 +0.11(+0.19%)
Sep 16, 2015 59.26 60.15 58.93 60.04 2,050,540 +0.59(+0.99%)
Sep 15, 2015 59.21 59.74 58.74 59.45 1,645,250 +0.27(+0.46%)
Sep 14, 2015 59.33 59.42 59.05 59.18 1,741,514 +0.09(+0.15%)
Sep 11, 2015 58.41 59.10 57.95 59.09 1,460,250 +0.46(+0.78%)
Sep 10, 2015 58.13 59.15 57.94 58.63 1,438,266 +0.42(+0.72%)
Sep 09, 2015 59.33 59.67 58.13 58.21 1,844,380 -0.95(-1.60%)
Sep 08, 2015 58.94 59.19 58.54 59.16 1,906,190 +1.21(+2.09%)
Sep 04, 2015 57.29 57.95 57.95 57.95 1,918,015 -0.07(-0.11%)
Sep 03, 2015 58.76 59.08 57.84 58.02 1,660,711 -0.45(-0.77%)
Sep 02, 2015 58.11 58.65 57.84 58.47 1,913,954 +0.85(+1.48%)
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.