Footlocker Inc (NY: FL )

49.96 USD +0.33 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 59.12 59.90 58.41 59.52 3,263,510 +0.15(+0.25%)
Feb 27, 2019 58.88 59.62 58.53 59.37 3,991,372 +0.48(+0.82%)
Feb 26, 2019 58.72 59.75 58.61 58.89 2,214,476 -0.91(-1.52%)
Feb 25, 2019 60.33 60.61 59.30 59.80 2,773,136 +0.16(+0.27%)
Feb 22, 2019 60.15 60.27 58.71 59.64 2,434,400 -0.37(-0.62%)
Feb 21, 2019 61.10 61.36 59.64 60.01 2,445,441 -0.04(-0.07%)
Feb 20, 2019 59.87 60.32 59.47 60.05 1,857,675 +0.22(+0.37%)
Feb 19, 2019 59.27 60.03 58.74 59.83 1,482,753 +0.54(+0.91%)
Feb 15, 2019 59.28 59.87 58.86 59.29 1,675,700 +0.35(+0.59%)
Feb 14, 2019 57.94 59.26 57.63 58.94 1,904,443 +0.79(+1.36%)
Feb 13, 2019 58.44 58.78 57.53 58.15 2,316,512 +0.22(+0.38%)
Feb 12, 2019 57.25 58.21 56.76 57.93 1,869,520 +0.99(+1.74%)
Feb 11, 2019 56.68 57.31 56.03 56.94 2,189,865 +0.45(+0.80%)
Feb 08, 2019 56.32 57.07 56.26 56.49 1,445,000 -0.08(-0.14%)
Feb 07, 2019 56.30 57.01 55.73 56.57 1,448,521 -0.10(-0.18%)
Feb 06, 2019 56.67 57.07 55.98 56.67 1,085,296 +0.00(+0.00%)
Feb 05, 2019 56.59 57.00 56.23 56.67 1,498,564 +0.82(+1.47%)
Feb 04, 2019 54.90 55.97 54.68 55.85 1,547,846 +0.79(+1.43%)
Feb 01, 2019 55.91 56.34 54.48 55.06 2,597,500 -0.83(-1.49%)
Jan 31, 2019 56.50 56.81 55.77 55.89 1,989,113 -0.79(-1.39%)
Jan 30, 2019 56.60 57.05 55.95 56.68 2,692,212 +0.13(+0.23%)
Jan 29, 2019 56.70 56.72 55.82 56.55 1,444,456 -0.17(-0.30%)
Jan 28, 2019 56.45 56.83 55.84 56.72 1,545,901 -0.03(-0.05%)
Jan 25, 2019 57.25 57.39 56.13 56.75 1,874,400 +0.14(+0.25%)
Jan 24, 2019 56.90 57.16 56.39 56.61 1,729,267 -0.08(-0.14%)
Jan 23, 2019 57.42 57.44 55.92 56.69 1,934,455 -0.36(-0.63%)
Jan 22, 2019 58.14 58.14 56.57 57.05 2,434,027 -1.32(-2.26%)
Jan 18, 2019 57.89 58.67 57.23 58.37 2,852,500 +0.78(+1.35%)
Jan 17, 2019 55.66 57.94 55.30 57.59 3,884,993 +1.18(+2.09%)
Jan 16, 2019 56.86 56.95 55.91 56.41 2,799,231 -0.61(-1.07%)
Jan 15, 2019 57.10 57.78 56.51 57.02 2,799,626 +0.21(+0.37%)
Jan 14, 2019 56.46 57.37 56.31 56.81 2,452,289 +0.31(+0.55%)
Jan 11, 2019 55.75 57.39 55.75 56.50 2,179,200 +0.78(+1.40%)
Jan 10, 2019 54.79 56.22 54.00 55.72 2,265,321 -0.60(-1.07%)
Jan 09, 2019 57.38 58.02 56.16 56.32 4,120,863 -0.46(-0.81%)
Jan 08, 2019 57.22 57.75 56.30 56.78 2,608,437 +0.38(+0.67%)
Jan 07, 2019 55.06 57.25 55.05 56.40 3,360,195 +1.52(+2.77%)
Jan 04, 2019 54.17 55.29 54.05 54.88 2,223,500 +1.46(+2.73%)
Jan 03, 2019 52.67 53.80 51.87 53.42 3,577,168 +0.66(+1.25%)
Jan 02, 2019 52.42 53.38 52.11 52.76 3,754,957 -0.44(-0.83%)
Dec 31, 2018 52.64 53.37 52.40 53.20 1,790,700 +0.92(+1.76%)
Dec 28, 2018 52.00 52.91 51.62 52.28 1,480,000 +0.37(+0.71%)
Dec 27, 2018 50.96 51.93 49.73 51.91 1,931,286 +0.33(+0.64%)
Dec 26, 2018 49.10 51.62 49.03 51.58 3,136,176 +2.65(+5.42%)
Dec 24, 2018 48.32 50.07 47.65 48.93 1,797,000 +0.17(+0.35%)
Dec 21, 2018 48.75 50.82 48.61 48.76 6,506,600 +0.84(+1.75%)
Dec 20, 2018 47.42 48.92 47.07 47.92 2,744,244 +0.54(+1.14%)
Dec 19, 2018 48.99 49.77 47.09 47.38 3,383,539 -1.57(-3.21%)
Dec 18, 2018 47.97 49.58 47.97 48.95 2,460,558 +1.33(+2.79%)
Dec 17, 2018 48.86 49.33 47.19 47.62 2,677,453 -1.64(-3.33%)
Dec 14, 2018 49.28 50.57 49.01 49.26 2,766,300 -0.68(-1.36%)
Dec 13, 2018 51.90 52.49 49.78 49.94 2,552,568 -1.98(-3.81%)
Dec 12, 2018 52.39 52.95 51.62 51.92 2,027,785 -0.26(-0.50%)
Dec 11, 2018 53.17 53.98 51.73 52.18 2,213,520 -0.33(-0.63%)
Dec 10, 2018 53.12 53.44 51.49 52.51 1,970,154 -0.54(-1.02%)
Dec 07, 2018 54.41 55.02 52.53 53.05 2,060,700 -1.42(-2.61%)
Dec 06, 2018 54.20 54.60 52.85 54.47 2,634,001 -0.46(-0.84%)
Dec 04, 2018 56.42 56.52 54.07 54.93 2,943,000 -1.36(-2.42%)
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.