Footlocker Inc (NY: FL )

39.17 -0.63 (-1.58%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 16.45 17.08 16.43 17.02 3,911,516 +0.52(+3.16%)
May 30, 2006 17.01 17.04 16.42 16.50 2,465,566 -0.58(-3.42%)
May 26, 2006 16.91 17.12 16.88 17.09 1,758,563 +0.18(+1.08%)
May 25, 2006 17.02 17.10 16.82 16.91 1,192,677 -0.06(-0.33%)
May 24, 2006 17.17 17.30 16.57 16.96 2,908,650 -0.14(-0.82%)
May 23, 2006 17.27 17.65 17.06 17.10 2,538,822 -0.16(-0.90%)
May 22, 2006 16.98 17.43 16.77 17.26 5,852,083 -0.06(-0.33%)
May 19, 2006 16.55 17.94 16.50 17.31 12,918,991 +1.72(+11.02%)
May 18, 2006 15.77 15.91 15.27 15.60 4,347,927 -0.11(-0.72%)
May 17, 2006 15.71 15.74 15.50 15.71 2,622,868 +0.15(+0.95%)
May 16, 2006 15.59 15.71 15.32 15.56 1,813,789 +0.03(+0.18%)
May 15, 2006 15.26 15.56 15.14 15.53 1,583,942 +0.13(+0.82%)
May 12, 2006 15.71 15.89 15.35 15.40 1,677,073 -0.39(-2.50%)
May 11, 2006 15.79 15.95 15.69 15.80 1,148,951 -0.03(-0.18%)
May 10, 2006 15.64 15.91 15.60 15.83 1,264,513 +0.11(+0.67%)
May 09, 2006 15.94 15.98 15.71 15.72 1,479,595 -0.25(-1.59%)
May 08, 2006 16.07 16.23 15.91 15.98 1,281,549 -0.11(-0.66%)
May 05, 2006 15.97 16.15 15.93 16.08 1,680,339 +0.13(+0.79%)
May 04, 2006 15.85 16.34 15.76 15.95 5,115,834 -0.71(-4.27%)
May 03, 2006 16.58 16.74 16.52 16.67 909,166 +0.11(+0.68%)
May 02, 2006 16.43 16.60 16.36 16.55 2,040,087 +0.21(+1.29%)
May 01, 2006 16.36 16.61 16.27 16.34 1,243,502 +0.01(+0.09%)
Apr 28, 2006 16.35 16.56 16.29 16.33 1,028,419 -0.09(-0.56%)
Apr 27, 2006 16.20 16.55 16.20 16.42 562,479 +0.07(+0.43%)
Apr 26, 2006 16.62 16.67 16.29 16.35 1,729,886 -0.25(-1.49%)
Apr 25, 2006 16.65 16.81 16.51 16.60 1,016,494 +0.07(+0.43%)
Apr 24, 2006 16.55 16.64 16.35 16.52 589,595 -0.02(-0.13%)
Apr 21, 2006 16.45 16.66 16.43 16.55 930,177 +0.10(+0.60%)
Apr 20, 2006 16.29 16.59 16.15 16.45 782,672 +0.18(+1.08%)
Apr 19, 2006 16.28 16.35 16.17 16.27 1,959,307 -0.04(-0.26%)
Apr 18, 2006 16.21 16.40 16.21 16.31 1,467,102 +0.13(+0.83%)
Apr 17, 2006 16.20 16.29 16.05 16.18 803,257 -0.03(-0.17%)
Apr 13, 2006 16.30 16.32 16.07 16.21 1,474,626 -0.09(-0.56%)
Apr 12, 2006 16.32 16.45 16.24 16.30 581,361 -0.10(-0.60%)
Apr 11, 2006 16.52 16.71 16.34 16.40 711,830 -0.21(-1.27%)
Apr 10, 2006 16.83 16.91 16.59 16.61 1,341,602 -0.18(-1.05%)
Apr 07, 2006 16.66 16.88 16.06 16.79 4,101,327 +0.16(+0.97%)
Apr 06, 2006 16.64 16.76 16.55 16.62 858,341 -0.13(-0.76%)
Apr 05, 2006 16.78 16.86 16.62 16.75 511,654 -0.06(-0.33%)
Apr 04, 2006 16.69 16.86 16.61 16.81 1,221,355 +0.04(+0.25%)
Apr 03, 2006 16.76 16.88 16.57 16.76 1,279,420 -0.06(-0.33%)
Mar 31, 2006 16.95 16.95 16.76 16.82 1,038,073 -0.07(-0.42%)
Mar 30, 2006 16.98 17.04 16.82 16.89 574,404 -0.04(-0.25%)
Mar 29, 2006 16.80 17.01 16.79 16.93 717,792 +0.11(+0.67%)
Mar 28, 2006 16.94 16.94 16.74 16.82 490,785 -0.10(-0.58%)
Mar 27, 2006 16.92 16.98 16.79 16.92 800,986 +0.00(+0.00%)
Mar 24, 2006 17.01 17.01 16.79 16.92 863,026 -0.13(-0.74%)
Mar 23, 2006 16.91 17.06 16.86 17.05 702,460 +0.18(+1.04%)
Mar 22, 2006 16.76 16.98 16.71 16.87 2,382,657 +0.11(+0.63%)
Mar 21, 2006 16.80 16.91 16.73 16.76 830,941 -0.11(-0.63%)
Mar 20, 2006 16.79 16.91 16.74 16.87 551,263 +0.02(+0.13%)
Mar 17, 2006 16.69 16.89 16.65 16.85 1,117,718 +0.08(+0.50%)
Mar 16, 2006 16.94 16.98 16.73 16.76 672,078 -0.14(-0.83%)
Mar 15, 2006 16.91 16.93 16.71 16.91 744,624 +0.00(+0.00%)
Mar 14, 2006 16.81 16.97 16.81 16.91 816,176 +0.02(+0.13%)
Mar 13, 2006 16.90 16.97 16.79 16.88 659,727 -0.05(-0.29%)
Mar 10, 2006 16.91 16.97 16.83 16.93 818,022 +0.06(+0.38%)
Mar 09, 2006 17.01 17.03 16.77 16.87 875,093 -0.10(-0.58%)
Mar 08, 2006 16.87 17.02 16.83 16.97 988,384 +0.03(+0.17%)
Mar 07, 2006 16.87 17.00 16.70 16.94 876,371 -0.03(-0.17%)
Mar 06, 2006 16.93 17.05 16.84 16.97 1,168,684 +0.06(+0.38%)
Mar 03, 2006 16.76 17.04 16.69 16.91 1,530,988 +0.01(+0.04%)
Mar 02, 2006 16.74 17.18 16.52 16.90 4,980,680 +0.51(+3.14%)
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.