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 (%)
May 31, 2016 45.85 46.37 45.73 46.32 6,281,502 +0.72(+1.58%)
May 27, 2016 45.16 45.60 45.60 45.60 2,162,527 +0.28(+0.62%)
May 26, 2016 45.60 45.90 45.17 45.32 2,652,537 -0.11(-0.24%)
May 25, 2016 44.78 45.59 44.66 45.43 4,080,918 +0.60(+1.35%)
May 24, 2016 44.87 45.20 44.46 44.82 4,054,634 +0.02(+0.06%)
May 23, 2016 45.14 45.49 44.66 44.80 6,064,890 -0.57(-1.26%)
May 20, 2016 45.89 46.82 44.59 45.37 15,102,978 -3.13(-6.46%)
May 19, 2016 47.16 48.87 46.81 48.50 7,583,393 +1.18(+2.50%)
May 18, 2016 47.96 47.97 46.96 47.32 4,168,043 -1.23(-2.54%)
May 17, 2016 49.15 49.27 48.04 48.55 3,892,584 -0.58(-1.18%)
May 16, 2016 47.63 49.16 47.43 49.13 4,690,442 +1.53(+3.22%)
May 13, 2016 48.39 48.39 47.41 47.60 4,369,230 -1.31(-2.68%)
May 12, 2016 48.75 49.23 48.41 48.91 2,778,004 +0.22(+0.46%)
May 11, 2016 49.81 49.81 48.47 48.68 3,552,536 -1.87(-3.70%)
May 10, 2016 51.43 51.62 50.49 50.56 2,669,979 -0.94(-1.82%)
May 09, 2016 50.50 51.73 50.41 51.49 3,029,085 +1.14(+2.27%)
May 06, 2016 50.05 50.37 49.50 50.35 1,859,786 +0.30(+0.60%)
May 05, 2016 51.00 51.19 49.95 50.05 2,209,358 -1.18(-2.31%)
May 04, 2016 50.66 51.32 50.24 51.24 1,191,036 +0.27(+0.54%)
May 03, 2016 51.25 51.32 50.58 50.96 2,122,392 -0.43(-0.84%)
May 02, 2016 51.03 51.52 50.90 51.39 1,609,446 +0.50(+0.98%)
Apr 29, 2016 50.71 50.94 50.18 50.90 2,392,797 -0.02(-0.05%)
Apr 28, 2016 50.82 51.59 50.78 50.92 1,577,611 -0.38(-0.74%)
Apr 27, 2016 50.70 51.40 50.31 51.30 1,706,696 +0.54(+1.06%)
Apr 26, 2016 50.36 50.97 50.30 50.76 1,701,409 +0.76(+1.52%)
Apr 25, 2016 49.87 50.03 49.40 50.00 1,663,376 -0.04(-0.08%)
Apr 22, 2016 50.16 50.57 49.99 50.04 2,981,268 -0.04(-0.08%)
Apr 21, 2016 51.15 51.26 49.99 50.08 2,635,187 -0.71(-1.40%)
Apr 20, 2016 51.36 51.38 50.68 50.80 2,531,117 -0.36(-0.71%)
Apr 19, 2016 51.80 51.80 50.98 51.16 2,762,985 -0.61(-1.18%)
Apr 18, 2016 50.75 51.84 50.53 51.77 4,229,533 +0.91(+1.79%)
Apr 15, 2016 49.69 50.95 49.46 50.86 5,144,619 -0.02(-0.03%)
Apr 14, 2016 51.42 51.70 50.80 50.88 2,280,969 -0.46(-0.89%)
Apr 13, 2016 51.00 51.62 50.85 51.33 4,720,539 +1.88(+3.79%)
Apr 12, 2016 49.04 49.74 47.97 49.46 4,483,689 +0.43(+0.87%)
Apr 11, 2016 50.71 50.95 49.02 49.03 5,412,063 -2.02(-3.96%)
Apr 08, 2016 51.07 51.81 50.70 51.05 3,656,449 -0.38(-0.74%)
Apr 07, 2016 51.94 52.14 50.93 51.43 4,548,720 -0.73(-1.41%)
Apr 06, 2016 52.00 52.19 51.17 52.16 2,902,429 +0.38(+0.73%)
Apr 05, 2016 52.29 52.44 51.08 51.78 3,827,109 -0.59(-1.12%)
Apr 04, 2016 52.66 53.14 52.22 52.37 3,366,885 -0.20(-0.38%)
Apr 01, 2016 53.18 53.37 52.16 52.57 38,517,284 -0.62(-1.16%)
Mar 31, 2016 54.27 54.42 53.08 53.19 3,536,842 -1.02(-1.89%)
Mar 30, 2016 54.32 54.79 54.14 54.21 2,996,625 -0.06(-0.11%)
Mar 29, 2016 53.70 54.37 53.47 54.27 3,294,801 +0.50(+0.94%)
Mar 28, 2016 52.53 54.21 52.36 53.76 2,216,289 +1.43(+2.73%)
Mar 24, 2016 52.55 52.34 52.34 52.34 2,168,849 -0.26(-0.50%)
Mar 23, 2016 53.47 53.47 51.71 52.60 5,003,890 -1.98(-3.63%)
Mar 22, 2016 54.95 55.47 54.56 54.58 2,471,107 -0.38(-0.69%)
Mar 21, 2016 53.78 55.36 53.60 54.96 4,225,060 +1.18(+2.19%)
Mar 18, 2016 52.93 53.93 52.42 53.78 2,616,382 +0.08(+0.15%)
Mar 17, 2016 52.22 53.84 52.08 53.70 2,499,101 +1.31(+2.50%)
Mar 16, 2016 52.01 52.60 51.88 52.39 2,724,774 +0.33(+0.63%)
Mar 15, 2016 52.98 53.53 52.02 52.06 2,206,432 -0.95(-1.79%)
Mar 14, 2016 52.58 53.08 52.41 53.00 1,530,466 +0.12(+0.22%)
Mar 11, 2016 52.49 52.97 52.22 52.89 1,937,645 +0.63(+1.20%)
Mar 10, 2016 51.87 53.14 51.78 52.26 2,208,935 +0.55(+1.07%)
Mar 09, 2016 52.40 52.52 51.56 51.71 2,151,365 -0.60(-1.15%)
Mar 08, 2016 51.17 52.77 51.15 52.31 3,911,423 +0.89(+1.73%)
Mar 07, 2016 51.50 52.34 51.17 51.42 2,369,198 -0.53(-1.02%)
Mar 04, 2016 52.15 52.33 51.14 51.95 3,387,041 -0.20(-0.38%)
Mar 03, 2016 52.42 52.42 51.42 52.15 2,999,519 -0.30(-0.57%)
Mar 02, 2016 52.48 52.82 52.18 52.44 2,984,774 +0.11(+0.20%)
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.