Footlocker Inc (NY: FL )

46.39 -0.15 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 18.79 18.97 18.10 18.59 1,307,283 +0.01(+0.04%)
Apr 28, 2005 18.88 18.90 18.53 18.58 678,881 -0.29(-1.55%)
Apr 27, 2005 18.35 19.00 18.32 18.88 1,687,164 +0.43(+2.31%)
Apr 26, 2005 18.39 18.78 18.05 18.45 1,503,032 -0.11(-0.60%)
Apr 25, 2005 18.56 18.84 18.40 18.56 1,523,539 -0.06(-0.34%)
Apr 22, 2005 19.07 19.07 18.29 18.63 3,165,387 -0.44(-2.30%)
Apr 21, 2005 19.27 19.59 19.06 19.06 1,170,331 -0.10(-0.55%)
Apr 20, 2005 19.69 19.83 19.07 19.17 724,484 -0.39(-2.00%)
Apr 19, 2005 19.61 19.66 19.42 19.56 1,324,922 +0.10(+0.50%)
Apr 18, 2005 19.42 19.61 19.25 19.46 1,670,242 +0.04(+0.22%)
Apr 15, 2005 19.73 19.87 19.34 19.42 1,792,137 -0.47(-2.35%)
Apr 14, 2005 19.90 20.24 19.83 19.89 1,827,128 -0.02(-0.10%)
Apr 13, 2005 19.95 20.09 19.80 19.91 1,218,229 -0.09(-0.45%)
Apr 12, 2005 19.55 20.19 19.44 20.00 1,025,061 +0.52(+2.68%)
Apr 11, 2005 19.58 19.69 19.39 19.48 818,271 -0.06(-0.29%)
Apr 08, 2005 19.98 19.98 19.25 19.53 2,419,966 -0.55(-2.74%)
Apr 07, 2005 20.10 20.29 19.82 20.08 590,256 -0.13(-0.62%)
Apr 06, 2005 20.29 20.38 20.18 20.21 1,500,020 -0.14(-0.69%)
Apr 05, 2005 20.22 20.54 20.22 20.35 1,330,515 +0.13(+0.62%)
Apr 04, 2005 20.04 20.31 19.98 20.22 540,064 +0.20(+1.01%)
Apr 01, 2005 20.48 20.52 19.97 20.02 670,850 -0.41(-2.01%)
Mar 31, 2005 20.27 20.68 20.19 20.43 1,366,366 +0.16(+0.79%)
Mar 30, 2005 19.72 20.42 19.59 20.27 1,168,037 +0.47(+2.40%)
Mar 29, 2005 19.80 20.14 19.74 19.80 733,231 -0.03(-0.14%)
Mar 28, 2005 19.64 19.95 19.64 19.82 484,710 +0.25(+1.28%)
Mar 24, 2005 19.53 19.78 19.23 19.57 814,973 -0.05(-0.25%)
Mar 23, 2005 19.73 19.80 19.47 19.62 472,520 -0.20(-1.02%)
Mar 22, 2005 20.00 20.22 19.77 19.82 749,293 -0.17(-0.87%)
Mar 21, 2005 19.92 20.05 19.69 20.00 424,910 -0.07(-0.35%)
Mar 18, 2005 20.54 20.61 19.84 20.07 1,215,791 -0.36(-1.77%)
Mar 17, 2005 20.45 20.53 20.29 20.43 765,211 -0.07(-0.34%)
Mar 16, 2005 20.63 20.65 20.48 20.50 1,166,459 -0.13(-0.61%)
Mar 15, 2005 20.33 20.88 20.33 20.63 1,843,476 +0.36(+1.75%)
Mar 14, 2005 20.19 20.37 20.08 20.27 984,191 +0.22(+1.11%)
Mar 11, 2005 19.80 20.12 19.76 20.05 578,210 +0.20(+1.02%)
Mar 10, 2005 19.80 19.94 19.65 19.85 489,586 -0.03(-0.18%)
Mar 09, 2005 19.98 20.09 19.82 19.88 804,504 -0.15(-0.77%)
Mar 08, 2005 20.05 20.22 19.93 20.03 891,551 -0.01(-0.07%)
Mar 07, 2005 20.05 20.12 19.84 20.05 795,756 +0.01(+0.03%)
Mar 04, 2005 20.03 20.12 19.75 20.04 1,420,430 +0.04(+0.21%)
Mar 03, 2005 20.19 20.40 19.73 20.00 1,931,670 -0.19(-0.93%)
Mar 02, 2005 19.43 20.25 19.39 20.19 5,045,289 +0.82(+4.25%)
Mar 01, 2005 19.00 19.42 18.90 19.36 1,381,854 +0.33(+1.72%)
Feb 28, 2005 19.00 19.32 18.89 19.04 1,412,256 +0.03(+0.18%)
Feb 25, 2005 18.72 19.00 18.64 19.00 853,835 +0.28(+1.49%)
Feb 24, 2005 18.32 18.72 18.24 18.72 1,223,535 +0.36(+1.97%)
Feb 23, 2005 18.54 18.77 18.32 18.36 884,237 -0.18(-0.98%)
Feb 22, 2005 18.30 18.88 18.29 18.54 1,105,655 +0.13(+0.72%)
Feb 18, 2005 18.55 18.61 18.35 18.41 467,501 -0.15(-0.83%)
Feb 17, 2005 18.63 18.86 18.53 18.56 522,712 -0.10(-0.52%)
Feb 16, 2005 18.65 18.68 18.50 18.66 602,446 +0.00(+0.00%)
Feb 15, 2005 18.77 18.83 18.55 18.66 545,084 -0.08(-0.45%)
Feb 14, 2005 18.89 19.00 18.64 18.74 576,920 -0.22(-1.18%)
Feb 11, 2005 18.82 19.00 18.77 18.97 790,163 +0.15(+0.78%)
Feb 10, 2005 18.83 18.88 18.58 18.82 851,541 +0.15(+0.78%)
Feb 09, 2005 18.96 19.04 18.63 18.67 767,936 -0.32(-1.69%)
Feb 08, 2005 18.89 19.00 18.74 19.00 826,302 +0.10(+0.55%)
Feb 07, 2005 19.11 19.13 18.84 18.89 719,464 -0.15(-0.77%)
Feb 04, 2005 19.07 19.14 18.93 19.04 811,961 +0.03(+0.18%)
Feb 03, 2005 18.83 19.12 18.69 19.00 1,047,576 -0.09(-0.47%)
Feb 02, 2005 18.99 19.15 18.90 19.09 748,576 +0.10(+0.55%)
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.