Footlocker Inc (NY: FL )

48.23 USD -3.72 (-7.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 65.71 66.16 65.47 65.64 1,387,822 +0.04(+0.06%)
Aug 30, 2016 66.44 66.33 65.33 65.60 1,542,715 -0.84(-1.26%)
Aug 29, 2016 66.69 66.80 66.16 66.44 1,594,761 -0.10(-0.15%)
Aug 26, 2016 66.76 67.47 66.19 66.54 1,952,910 -0.37(-0.55%)
Aug 25, 2016 68.07 68.26 66.67 66.91 2,219,038 -1.31(-1.92%)
Aug 24, 2016 68.31 68.76 68.02 68.22 1,738,443 -0.22(-0.32%)
Aug 23, 2016 68.65 68.96 67.91 68.44 2,171,533 +0.19(+0.28%)
Aug 22, 2016 68.93 69.51 67.51 68.25 3,449,763 -0.24(-0.35%)
Aug 19, 2016 64.58 69.00 64.11 68.49 11,839,703 +6.81(+11.04%)
Aug 18, 2016 60.80 61.76 60.73 61.68 3,119,121 +1.28(+2.12%)
Aug 17, 2016 60.50 60.81 60.20 60.40 1,963,195 -0.49(-0.80%)
Aug 16, 2016 61.50 61.56 60.57 60.89 1,688,171 -0.29(-0.47%)
Aug 15, 2016 61.22 61.50 60.50 61.18 1,758,702 +0.04(+0.07%)
Aug 12, 2016 60.94 61.96 60.74 61.14 2,428,991 +0.79(+1.31%)
Aug 11, 2016 59.58 60.83 58.87 60.35 2,347,463 +1.91(+3.27%)
Aug 10, 2016 58.60 59.19 58.22 58.44 1,194,765 +0.07(+0.12%)
Aug 09, 2016 58.60 58.75 57.38 58.37 1,610,129 -0.58(-0.98%)
Aug 08, 2016 58.98 59.39 58.50 58.95 1,544,709 +0.16(+0.27%)
Aug 05, 2016 58.74 59.01 58.30 58.79 1,924,334 +0.49(+0.84%)
Aug 04, 2016 58.62 59.09 58.16 58.30 1,615,975 -0.26(-0.44%)
Aug 03, 2016 57.57 58.56 56.80 58.56 2,419,360 +0.34(+0.58%)
Aug 02, 2016 59.68 59.68 58.21 58.22 2,197,670 -1.60(-2.67%)
Aug 01, 2016 59.70 60.45 59.52 59.82 1,606,447 +0.20(+0.34%)
Jul 29, 2016 59.11 59.69 59.07 59.62 1,907,314 +0.35(+0.59%)
Jul 28, 2016 59.44 59.44 58.51 59.27 1,362,206 -0.33(-0.55%)
Jul 27, 2016 59.55 59.93 59.15 59.60 2,405,108 +0.11(+0.18%)
Jul 26, 2016 59.09 59.88 59.04 59.49 1,706,080 +0.26(+0.44%)
Jul 25, 2016 59.24 59.51 58.93 59.23 1,518,159 +0.05(+0.08%)
Jul 22, 2016 58.22 59.23 57.77 59.18 1,644,919 +0.56(+0.96%)
Jul 21, 2016 58.35 58.75 58.35 58.62 1,396,568 +0.30(+0.51%)
Jul 20, 2016 58.48 58.63 58.18 58.32 1,267,033 -0.12(-0.21%)
Jul 19, 2016 58.84 59.24 58.20 58.44 2,154,957 -0.37(-0.63%)
Jul 18, 2016 57.85 58.84 57.85 58.81 1,390,989 +1.16(+2.01%)
Jul 15, 2016 57.89 58.38 57.59 57.65 1,636,260 -0.07(-0.12%)
Jul 14, 2016 57.99 58.34 57.65 57.72 1,543,841 -0.24(-0.41%)
Jul 13, 2016 57.71 58.05 57.55 57.96 1,991,403 -0.41(-0.70%)
Jul 12, 2016 58.11 58.53 57.97 58.37 2,201,930 +0.26(+0.45%)
Jul 11, 2016 57.33 58.29 57.11 58.11 2,333,713 +0.70(+1.22%)
Jul 08, 2016 56.11 57.52 55.35 57.41 2,836,008 +2.06(+3.72%)
Jul 07, 2016 55.54 56.14 55.22 55.35 1,752,750 -0.50(-0.90%)
Jul 06, 2016 54.78 55.89 54.73 55.85 3,067,237 +0.94(+1.71%)
Jul 05, 2016 54.72 54.97 53.99 54.91 2,126,450 -0.01(-0.02%)
Jul 01, 2016 54.78 54.92 54.92 54.92 1,935,300 +0.06(+0.11%)
Jun 30, 2016 55.10 55.20 54.72 54.86 3,926,413 -0.22(-0.40%)
Jun 29, 2016 52.67 55.16 52.67 55.08 3,895,252 +2.90(+5.56%)
Jun 28, 2016 52.04 52.58 51.79 52.18 2,067,507 +0.39(+0.75%)
Jun 27, 2016 52.50 52.77 50.90 51.79 2,850,562 -1.32(-2.49%)
Jun 24, 2016 51.71 53.33 51.45 53.11 3,193,768 -0.03(-0.06%)
Jun 23, 2016 54.04 54.12 52.99 53.14 2,230,858 -0.41(-0.77%)
Jun 22, 2016 54.13 54.50 53.48 53.55 1,505,630 -0.41(-0.76%)
Jun 21, 2016 53.89 54.31 53.54 53.96 1,438,488 +0.24(+0.45%)
Jun 20, 2016 54.24 54.81 53.67 53.72 1,798,813 +0.07(+0.13%)
Jun 17, 2016 53.23 53.74 52.70 53.65 3,420,427 +0.35(+0.66%)
Jun 16, 2016 54.22 54.26 52.86 53.30 2,718,946 -0.94(-1.73%)
Jun 15, 2016 54.84 54.99 54.16 54.24 2,559,427 -0.40(-0.73%)
Jun 14, 2016 54.79 55.19 54.35 54.64 1,494,927 -0.38(-0.69%)
Jun 13, 2016 55.29 55.76 55.01 55.02 1,965,217 -0.67(-1.20%)
Jun 10, 2016 55.38 56.05 55.09 55.69 2,389,979 +0.04(+0.07%)
Jun 09, 2016 55.07 55.75 55.00 55.65 1,489,461 +0.37(+0.67%)
Jun 08, 2016 55.32 55.56 55.02 55.28 1,485,809 +0.10(+0.18%)
Jun 07, 2016 54.36 55.64 54.24 55.18 2,490,005 +0.59(+1.08%)
Jun 06, 2016 54.82 54.93 54.15 54.59 1,399,499 -0.26(-0.47%)
Jun 03, 2016 55.19 55.28 54.68 54.85 1,750,461 -0.23(-0.42%)
Jun 02, 2016 54.53 55.40 54.50 55.08 2,782,849 +0.18(+0.33%)
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.