Footlocker Inc (NY: FL )

48.88 USD +1.27 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 55.10 55.20 54.72 54.86 3,926,413 -0.22(-0.40%)
Jun 29, 2016 52.67 55.16 52.67 55.08 3,895,252 +2.90(+5.56%)
Jun 28, 2016 52.04 52.58 51.79 52.18 2,067,507 +0.39(+0.75%)
Jun 27, 2016 52.50 52.77 50.90 51.79 2,850,562 -1.32(-2.49%)
Jun 24, 2016 51.71 53.33 51.45 53.11 3,193,768 -0.03(-0.06%)
Jun 23, 2016 54.04 54.12 52.99 53.14 2,230,858 -0.41(-0.77%)
Jun 22, 2016 54.13 54.50 53.48 53.55 1,505,630 -0.41(-0.76%)
Jun 21, 2016 53.89 54.31 53.54 53.96 1,438,488 +0.24(+0.45%)
Jun 20, 2016 54.24 54.81 53.67 53.72 1,798,813 +0.07(+0.13%)
Jun 17, 2016 53.23 53.74 52.70 53.65 3,420,427 +0.35(+0.66%)
Jun 16, 2016 54.22 54.26 52.86 53.30 2,718,946 -0.94(-1.73%)
Jun 15, 2016 54.84 54.99 54.16 54.24 2,559,427 -0.40(-0.73%)
Jun 14, 2016 54.79 55.19 54.35 54.64 1,494,927 -0.38(-0.69%)
Jun 13, 2016 55.29 55.76 55.01 55.02 1,965,217 -0.67(-1.20%)
Jun 10, 2016 55.38 56.05 55.09 55.69 2,389,979 +0.04(+0.07%)
Jun 09, 2016 55.07 55.75 55.00 55.65 1,489,461 +0.37(+0.67%)
Jun 08, 2016 55.32 55.56 55.02 55.28 1,485,809 +0.10(+0.18%)
Jun 07, 2016 54.36 55.64 54.24 55.18 2,490,005 +0.59(+1.08%)
Jun 06, 2016 54.82 54.93 54.15 54.59 1,399,499 -0.26(-0.47%)
Jun 03, 2016 55.19 55.28 54.68 54.85 1,750,461 -0.23(-0.42%)
Jun 02, 2016 54.53 55.40 54.50 55.08 2,782,849 +0.18(+0.33%)
Jun 01, 2016 55.24 55.68 54.89 54.90 3,559,960 -1.02(-1.82%)
May 31, 2016 55.35 55.98 55.21 55.92 5,203,488 +0.87(+1.58%)
May 27, 2016 54.51 55.05 55.05 55.05 1,791,400 +0.34(+0.62%)
May 26, 2016 55.05 55.41 54.53 54.71 2,197,316 -0.13(-0.24%)
May 25, 2016 54.06 55.04 53.91 54.84 3,380,562 +0.73(+1.35%)
May 24, 2016 54.17 54.56 53.67 54.11 3,358,789 +0.03(+0.06%)
May 23, 2016 54.49 54.92 53.91 54.08 5,024,050 -0.69(-1.26%)
May 20, 2016 55.40 56.52 53.83 54.77 12,511,046 -3.78(-6.46%)
May 19, 2016 56.93 58.99 56.51 58.55 6,281,952 +1.43(+2.50%)
May 18, 2016 57.90 57.91 56.69 57.12 3,452,735 -1.49(-2.54%)
May 17, 2016 59.33 59.48 57.99 58.61 3,224,550 -0.70(-1.18%)
May 16, 2016 57.50 59.34 57.26 59.31 3,885,481 +1.85(+3.22%)
May 13, 2016 58.41 58.41 57.23 57.46 3,619,395 -1.58(-2.68%)
May 12, 2016 58.85 59.43 58.44 59.04 2,301,251 +0.27(+0.46%)
May 11, 2016 60.13 60.13 58.51 58.77 2,942,860 -2.26(-3.70%)
May 10, 2016 62.08 62.32 60.95 61.03 2,211,765 -1.13(-1.82%)
May 09, 2016 60.96 62.45 60.85 62.16 2,509,242 +1.38(+2.27%)
May 06, 2016 60.42 60.80 59.75 60.78 1,540,615 +0.36(+0.60%)
May 05, 2016 61.56 61.80 60.30 60.42 1,830,194 -1.43(-2.31%)
May 04, 2016 61.16 61.95 60.65 61.85 986,634 +0.33(+0.54%)
May 03, 2016 61.87 61.95 61.06 61.52 1,758,153 -0.52(-0.84%)
May 02, 2016 61.60 62.19 61.45 62.04 1,333,238 +0.60(+0.98%)
Apr 29, 2016 61.21 61.49 60.58 61.44 1,982,152 -0.03(-0.05%)
Apr 28, 2016 61.35 62.28 61.30 61.47 1,306,866 -0.46(-0.74%)
Apr 27, 2016 61.20 62.05 60.73 61.93 1,413,798 +0.65(+1.06%)
Apr 26, 2016 60.79 61.53 60.72 61.28 1,409,418 +0.92(+1.52%)
Apr 25, 2016 60.20 60.40 59.63 60.36 1,377,912 -0.05(-0.08%)
Apr 22, 2016 60.55 61.05 60.35 60.41 2,469,631 -0.05(-0.08%)
Apr 21, 2016 61.75 61.88 60.35 60.46 2,182,944 -0.86(-1.40%)
Apr 20, 2016 62.00 62.03 61.18 61.32 2,096,734 -0.44(-0.71%)
Apr 19, 2016 62.53 62.53 61.54 61.76 2,288,809 -0.74(-1.18%)
Apr 18, 2016 61.26 62.58 61.00 62.50 3,503,672 +1.10(+1.79%)
Apr 15, 2016 59.98 61.50 59.71 61.40 4,261,714 -0.02(-0.03%)
Apr 14, 2016 62.07 62.41 61.32 61.42 1,889,516 -0.55(-0.89%)
Apr 13, 2016 61.56 62.32 61.39 61.97 3,910,413 +1.99(+3.32%)
Apr 12, 2016 59.47 60.32 58.17 59.98 3,697,181 +0.52(+0.87%)
Apr 11, 2016 61.50 61.79 59.45 59.46 4,462,704 -2.45(-3.96%)
Apr 08, 2016 61.94 62.83 61.49 61.91 3,015,052 -0.46(-0.74%)
Apr 07, 2016 62.99 63.23 61.76 62.37 3,750,805 -0.89(-1.41%)
Apr 06, 2016 63.06 63.29 62.06 63.26 2,393,299 +0.46(+0.73%)
Apr 05, 2016 63.41 63.59 61.95 62.80 3,155,776 -0.71(-1.12%)
Apr 04, 2016 63.86 64.44 63.33 63.51 2,776,282 -0.24(-0.38%)
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.