Footlocker Inc (NY: FL )

49.35 USD +1.12 (+2.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 70.89 70.89 70.89 0 +0.00(+0.00%)
Dec 29, 2016 71.26 71.71 70.66 70.89 765,609 -0.25(-0.35%)
Dec 28, 2016 71.87 72.25 70.89 71.14 851,713 -0.77(-1.07%)
Dec 27, 2016 71.99 72.34 71.50 71.91 1,264,627 +0.16(+0.22%)
Dec 23, 2016 71.75 71.75 71.75 0 -0.38(-0.53%)
Dec 22, 2016 74.75 74.76 71.99 72.13 2,302,491 -2.95(-3.93%)
Dec 21, 2016 74.47 75.86 74.20 75.08 2,136,408 -0.53(-0.70%)
Dec 20, 2016 75.67 76.36 75.38 75.61 1,655,330 +0.28(+0.37%)
Dec 19, 2016 75.65 76.47 75.23 75.33 2,100,602 -0.11(-0.15%)
Dec 16, 2016 76.38 76.71 75.17 75.44 2,185,563 -0.82(-1.08%)
Dec 15, 2016 76.74 76.78 76.02 76.26 1,160,727 -0.08(-0.10%)
Dec 14, 2016 77.37 77.83 76.25 76.34 1,508,563 -0.72(-0.93%)
Dec 13, 2016 77.91 78.18 77.03 77.06 1,820,642 -0.53(-0.68%)
Dec 12, 2016 77.62 77.95 76.90 77.59 1,619,953 -0.51(-0.65%)
Dec 09, 2016 79.07 79.37 77.70 78.10 1,572,543 -1.10(-1.39%)
Dec 08, 2016 78.61 79.43 78.57 79.20 2,098,080 +0.67(+0.85%)
Dec 07, 2016 76.69 78.70 76.69 78.53 1,883,710 +1.71(+2.23%)
Dec 06, 2016 76.70 76.86 75.27 76.82 2,892,722 +0.76(+1.00%)
Dec 05, 2016 74.72 76.06 74.46 76.06 3,372,029 +1.83(+2.47%)
Dec 02, 2016 73.63 74.57 73.47 74.23 1,984,693 +0.55(+0.75%)
Dec 01, 2016 71.61 73.92 71.24 73.68 2,507,991 +2.01(+2.80%)
Nov 30, 2016 72.03 72.84 71.00 71.67 1,941,076 -0.77(-1.06%)
Nov 29, 2016 73.21 73.58 72.28 72.44 1,080,187 -0.66(-0.90%)
Nov 28, 2016 73.77 73.88 72.57 73.10 1,401,615 -0.83(-1.12%)
Nov 25, 2016 74.40 74.74 73.67 73.93 546,613 -0.26(-0.35%)
Nov 23, 2016 74.19 74.19 74.19 0 +0.86(+1.17%)
Nov 22, 2016 73.47 74.55 73.16 73.33 2,687,668 +0.23(+0.31%)
Nov 21, 2016 71.35 73.58 71.18 73.10 3,344,538 +1.32(+1.84%)
Nov 18, 2016 69.57 72.60 68.48 71.78 5,405,723 +0.43(+0.60%)
Nov 17, 2016 69.61 71.45 69.28 71.35 4,399,126 +1.63(+2.34%)
Nov 16, 2016 70.10 70.46 69.34 69.72 3,163,785 -0.34(-0.49%)
Nov 15, 2016 71.73 72.25 69.95 70.06 2,988,055 -1.39(-1.95%)
Nov 14, 2016 71.87 73.37 71.44 71.45 3,062,103 -0.08(-0.11%)
Nov 11, 2016 70.95 71.74 69.85 71.53 2,162,997 -0.10(-0.14%)
Nov 10, 2016 69.57 71.93 69.57 71.63 2,896,058 +2.36(+3.41%)
Nov 09, 2016 66.40 69.60 65.76 69.27 1,916,275 +1.81(+2.68%)
Nov 08, 2016 67.17 67.57 66.67 67.46 1,229,102 +0.21(+0.31%)
Nov 07, 2016 66.93 67.33 66.64 67.25 1,142,236 +1.08(+1.63%)
Nov 04, 2016 66.07 66.96 65.75 66.17 1,120,014 +0.55(+0.84%)
Nov 03, 2016 67.28 67.30 65.43 65.62 1,223,659 -1.56(-2.32%)
Nov 02, 2016 65.76 67.53 65.59 67.18 1,773,313 +1.38(+2.10%)
Nov 01, 2016 66.36 67.33 65.39 65.80 2,004,095 -0.97(-1.45%)
Oct 31, 2016 67.22 67.54 66.28 66.77 1,394,813 -0.38(-0.57%)
Oct 28, 2016 66.69 67.81 66.65 67.15 1,220,661 +0.39(+0.58%)
Oct 27, 2016 68.68 68.86 66.51 66.76 1,533,570 -2.09(-3.04%)
Oct 26, 2016 67.67 69.40 67.67 68.85 1,720,744 +0.85(+1.25%)
Oct 25, 2016 67.60 68.05 66.86 68.00 2,490,773 -0.86(-1.25%)
Oct 24, 2016 68.38 69.08 68.33 68.86 1,144,423 +0.93(+1.37%)
Oct 21, 2016 67.43 68.06 66.76 67.93 1,261,642 -0.09(-0.13%)
Oct 20, 2016 68.14 68.41 67.65 68.02 854,814 -0.10(-0.15%)
Oct 19, 2016 68.12 68.33 67.28 68.12 1,200,646 +0.23(+0.34%)
Oct 18, 2016 68.13 68.44 67.81 67.89 953,839 +0.00(+0.00%)
Oct 17, 2016 68.39 68.59 67.81 67.89 919,777 -0.70(-1.02%)
Oct 14, 2016 68.57 69.12 68.52 68.59 1,028,437 +0.10(+0.15%)
Oct 13, 2016 68.94 69.00 68.21 68.49 1,380,328 -0.74(-1.07%)
Oct 12, 2016 68.29 69.56 68.06 69.23 1,260,864 +0.70(+1.02%)
Oct 11, 2016 68.62 68.75 68.07 68.53 1,406,103 -0.34(-0.49%)
Oct 10, 2016 69.39 69.58 68.69 68.87 1,205,966 -0.18(-0.26%)
Oct 07, 2016 68.54 69.61 68.36 69.05 2,590,461 +1.10(+1.62%)
Oct 06, 2016 67.57 68.04 67.24 67.95 1,248,177 -0.04(-0.06%)
Oct 05, 2016 67.22 68.33 67.06 67.99 1,460,509 +0.99(+1.48%)
Oct 04, 2016 67.58 67.77 66.82 67.00 1,203,150 -0.52(-0.77%)
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.