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, 2016 50.20 50.43 49.68 50.39 2,417,016 -0.02(-0.05%)
Apr 28, 2016 50.31 51.07 50.27 50.41 1,593,579 -0.38(-0.74%)
Apr 27, 2016 50.19 50.89 49.80 50.79 1,723,970 +0.53(+1.06%)
Apr 26, 2016 49.85 50.46 49.80 50.25 1,718,629 +0.75(+1.52%)
Apr 25, 2016 49.37 49.53 48.90 49.50 1,680,211 -0.04(-0.08%)
Apr 22, 2016 49.66 50.07 49.49 49.54 3,011,442 -0.04(-0.08%)
Apr 21, 2016 50.64 50.75 49.49 49.58 2,661,859 -0.71(-1.40%)
Apr 20, 2016 50.85 50.87 50.17 50.29 2,556,736 -0.36(-0.71%)
Apr 19, 2016 51.28 51.28 50.47 50.65 2,790,950 -0.61(-1.18%)
Apr 18, 2016 50.24 51.32 50.02 51.26 4,272,342 +0.90(+1.79%)
Apr 15, 2016 49.19 50.44 48.97 50.35 5,196,690 -0.02(-0.03%)
Apr 14, 2016 50.90 51.18 50.29 50.37 2,304,056 -0.45(-0.89%)
Apr 13, 2016 50.48 51.11 50.34 50.82 4,768,317 +1.86(+3.79%)
Apr 12, 2016 48.55 49.24 47.49 48.96 4,529,070 +0.42(+0.87%)
Apr 11, 2016 50.20 50.44 48.53 48.54 5,466,841 -2.00(-3.96%)
Apr 08, 2016 50.56 51.29 50.20 50.54 3,693,458 -0.38(-0.74%)
Apr 07, 2016 51.42 51.62 50.42 50.91 4,594,760 -0.73(-1.41%)
Apr 06, 2016 51.48 51.66 50.66 51.64 2,931,806 +0.38(+0.73%)
Apr 05, 2016 51.76 51.91 50.57 51.27 3,865,845 -0.58(-1.12%)
Apr 04, 2016 52.13 52.60 51.70 51.84 3,400,963 -0.20(-0.38%)
Apr 01, 2016 52.64 52.83 51.64 52.04 38,907,136 -0.61(-1.16%)
Mar 31, 2016 53.73 53.88 52.55 52.65 3,572,640 -1.01(-1.89%)
Mar 30, 2016 53.78 54.24 53.60 53.66 3,026,955 -0.06(-0.11%)
Mar 29, 2016 53.16 53.83 52.93 53.72 3,328,150 +0.50(+0.94%)
Mar 28, 2016 52.01 53.66 51.84 53.22 2,238,721 +1.41(+2.73%)
Mar 24, 2016 52.02 51.81 51.81 51.81 2,190,801 -0.26(-0.50%)
Mar 23, 2016 52.94 52.94 51.19 52.07 5,054,537 -1.96(-3.63%)
Mar 22, 2016 54.40 54.91 54.02 54.03 2,496,118 -0.38(-0.69%)
Mar 21, 2016 53.24 54.81 53.06 54.41 4,267,824 +1.17(+2.19%)
Mar 18, 2016 52.40 53.39 51.89 53.24 2,642,864 +0.08(+0.15%)
Mar 17, 2016 51.70 53.30 51.56 53.16 2,524,396 +1.30(+2.50%)
Mar 16, 2016 51.49 52.07 51.36 51.86 2,752,353 +0.33(+0.63%)
Mar 15, 2016 52.45 53.00 51.50 51.53 2,228,764 -0.94(-1.79%)
Mar 14, 2016 52.06 52.55 51.89 52.47 1,545,956 +0.11(+0.22%)
Mar 11, 2016 51.97 52.44 51.70 52.36 1,957,257 +0.62(+1.20%)
Mar 10, 2016 51.35 52.61 51.27 51.74 2,231,292 +0.55(+1.07%)
Mar 09, 2016 51.88 51.99 51.04 51.19 2,173,140 -0.60(-1.15%)
Mar 08, 2016 50.66 52.24 50.64 51.79 3,951,013 +0.88(+1.73%)
Mar 07, 2016 50.99 51.82 50.65 50.91 2,393,178 -0.52(-1.02%)
Mar 04, 2016 51.62 51.80 50.63 51.43 3,421,322 -0.20(-0.38%)
Mar 03, 2016 51.89 51.89 50.91 51.62 3,029,879 -0.29(-0.57%)
Mar 02, 2016 51.96 52.29 51.66 51.92 3,014,984 +0.11(+0.20%)
Mar 01, 2016 51.09 52.06 50.96 51.81 4,716,142 +0.79(+1.55%)
Feb 29, 2016 52.36 52.63 50.83 51.02 8,391,512 -1.34(-2.56%)
Feb 26, 2016 53.68 54.57 52.06 52.36 10,656,050 -2.36(-4.31%)
Feb 25, 2016 55.00 55.51 54.06 54.72 7,735,150 +0.21(+0.39%)
Feb 24, 2016 54.06 54.75 52.66 54.51 4,574,632 +0.46(+0.85%)
Feb 23, 2016 55.23 55.60 53.27 54.05 4,371,795 -0.85(-1.55%)
Feb 22, 2016 55.69 55.88 54.73 54.90 2,514,836 -0.20(-0.37%)
Feb 19, 2016 54.29 55.31 53.59 55.10 3,253,256 +0.41(+0.75%)
Feb 18, 2016 55.25 55.35 54.09 54.69 2,401,962 -0.54(-0.98%)
Feb 17, 2016 55.48 55.73 54.50 55.23 2,413,831 -0.02(-0.03%)
Feb 16, 2016 54.38 55.53 54.04 55.25 2,161,262 +1.41(+2.62%)
Feb 12, 2016 52.78 53.84 53.84 53.84 1,965,155 +1.61(+3.08%)
Feb 11, 2016 51.68 52.62 51.42 52.23 2,748,578 +0.01(+0.02%)
Feb 10, 2016 52.47 52.95 52.10 52.22 2,112,578 +0.27(+0.52%)
Feb 09, 2016 51.95 53.05 51.21 51.95 2,311,040 -0.71(-1.35%)
Feb 08, 2016 53.38 53.42 51.52 52.66 3,192,238 -1.06(-1.98%)
Feb 05, 2016 55.42 55.51 53.66 53.72 3,106,030 -1.83(-3.29%)
Feb 04, 2016 54.98 56.09 54.73 55.55 2,473,770 -0.36(-0.64%)
Feb 03, 2016 56.36 56.78 54.70 55.91 3,321,889 -0.53(-0.94%)
Feb 02, 2016 56.24 56.86 56.08 56.44 2,716,957 +0.03(+0.06%)
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.