Footlocker Inc (NY: FL )

38.65 -0.27 (-0.69%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 55.96 56.48 55.75 56.36 2,221,746 +0.74(+1.33%)
Sep 29, 2016 56.25 56.46 55.61 55.62 2,053,915 -0.85(-1.50%)
Sep 28, 2016 56.45 57.23 56.01 56.47 2,790,633 -0.19(-0.34%)
Sep 27, 2016 56.26 56.83 55.97 56.66 2,542,570 +0.42(+0.74%)
Sep 26, 2016 55.82 56.57 55.81 56.25 3,056,900 +0.42(+0.76%)
Sep 23, 2016 55.51 56.35 55.40 55.82 1,693,051 -0.02(-0.03%)
Sep 22, 2016 55.45 55.91 55.45 55.84 1,721,455 +0.47(+0.86%)
Sep 21, 2016 55.02 55.41 54.38 55.36 1,389,790 +0.60(+1.09%)
Sep 20, 2016 55.36 55.36 54.50 54.77 1,929,131 -0.68(-1.23%)
Sep 19, 2016 54.97 55.51 54.90 55.45 2,069,333 +0.43(+0.79%)
Sep 16, 2016 54.69 55.27 54.35 55.02 2,091,983 +0.17(+0.30%)
Sep 15, 2016 53.95 55.10 53.68 54.85 1,782,700 +0.68(+1.26%)
Sep 14, 2016 54.26 54.87 53.98 54.17 1,657,464 +0.30(+0.56%)
Sep 13, 2016 54.05 54.27 53.74 53.87 1,638,710 -0.54(-0.99%)
Sep 12, 2016 53.73 54.57 53.52 54.41 2,186,409 +0.65(+1.21%)
Sep 09, 2016 54.67 54.76 53.76 53.76 2,071,877 -1.09(-1.99%)
Sep 08, 2016 55.04 55.47 54.80 54.85 2,462,576 -0.44(-0.80%)
Sep 07, 2016 54.58 55.42 54.21 55.29 1,800,700 +0.37(+0.67%)
Sep 06, 2016 54.97 55.23 54.29 54.92 1,426,245 -0.01(-0.02%)
Sep 02, 2016 54.37 54.93 54.93 54.93 1,391,679 +0.39(+0.72%)
Sep 01, 2016 54.77 54.77 54.12 54.54 1,237,200 -0.09(-0.17%)
Aug 31, 2016 54.69 55.07 54.49 54.63 1,667,446 +0.03(+0.06%)
Aug 30, 2016 55.30 55.21 54.37 54.60 1,853,547 -0.70(-1.26%)
Aug 29, 2016 55.51 55.60 55.07 55.30 1,916,080 -0.08(-0.15%)
Aug 26, 2016 55.56 56.16 55.09 55.38 2,346,390 -0.31(-0.55%)
Aug 25, 2016 56.65 56.81 55.49 55.69 2,666,139 -1.09(-1.92%)
Aug 24, 2016 56.85 57.23 56.61 56.78 2,088,711 -0.18(-0.32%)
Aug 23, 2016 57.14 57.40 56.52 56.96 2,609,062 +0.16(+0.28%)
Aug 22, 2016 57.37 57.85 56.19 56.80 4,144,835 -0.20(-0.35%)
Aug 19, 2016 53.75 57.43 53.36 57.00 14,225,216 +5.67(+11.04%)
Aug 18, 2016 50.60 51.40 50.55 51.34 3,747,574 +1.07(+2.12%)
Aug 17, 2016 50.35 50.62 50.10 50.27 2,358,747 -0.41(-0.80%)
Aug 16, 2016 51.19 51.24 50.41 50.68 2,028,310 -0.24(-0.47%)
Aug 15, 2016 50.95 51.19 50.35 50.92 2,113,052 +0.03(+0.07%)
Aug 12, 2016 50.72 51.57 50.55 50.89 2,918,394 +0.66(+1.31%)
Aug 11, 2016 49.59 50.63 49.00 50.23 2,820,439 +1.59(+3.27%)
Aug 10, 2016 48.77 49.27 48.46 48.64 1,435,491 +0.06(+0.12%)
Aug 09, 2016 48.77 48.90 47.76 48.58 1,934,544 -0.48(-0.98%)
Aug 08, 2016 49.09 49.43 48.69 49.06 1,855,943 +0.13(+0.27%)
Aug 05, 2016 48.89 49.11 48.52 48.93 2,312,056 +0.41(+0.84%)
Aug 04, 2016 48.79 49.18 48.41 48.52 1,941,568 -0.22(-0.44%)
Aug 03, 2016 47.92 48.74 47.27 48.74 2,906,822 +0.28(+0.58%)
Aug 02, 2016 49.67 49.67 48.45 48.46 2,640,465 -1.33(-2.67%)
Aug 01, 2016 49.69 50.31 49.54 49.79 1,930,120 +0.17(+0.34%)
Jul 29, 2016 49.20 49.68 49.16 49.62 2,291,607 +0.29(+0.59%)
Jul 28, 2016 49.47 49.47 48.69 49.33 1,636,668 -0.27(-0.55%)
Jul 27, 2016 49.56 49.88 49.23 49.61 2,889,699 +0.09(+0.18%)
Jul 26, 2016 49.18 49.84 49.14 49.51 2,049,828 +0.22(+0.44%)
Jul 25, 2016 49.31 49.53 49.05 49.30 1,824,044 +0.04(+0.08%)
Jul 22, 2016 48.46 49.30 48.08 49.26 1,976,344 +0.47(+0.96%)
Jul 21, 2016 48.56 48.90 48.56 48.79 1,677,954 +0.25(+0.51%)
Jul 20, 2016 48.67 48.80 48.42 48.54 1,522,320 -0.10(-0.21%)
Jul 19, 2016 48.97 49.31 48.44 48.64 2,589,146 -0.31(-0.63%)
Jul 18, 2016 48.15 48.97 48.15 48.95 1,671,251 +0.97(+2.01%)
Jul 15, 2016 48.18 48.59 47.93 47.98 1,965,940 -0.06(-0.12%)
Jul 14, 2016 48.27 48.56 47.98 48.04 1,854,900 -0.20(-0.41%)
Jul 13, 2016 48.03 48.32 47.90 48.24 2,392,639 -0.11(-0.23%)
Jul 12, 2016 48.14 48.49 48.02 48.35 2,658,107 +0.22(+0.45%)
Jul 11, 2016 47.49 48.29 47.31 48.14 2,817,191 +0.58(+1.22%)
Jul 08, 2016 46.48 47.65 45.85 47.56 3,423,548 +1.71(+3.72%)
Jul 07, 2016 46.01 46.51 45.74 45.85 2,115,869 -0.41(-0.90%)
Jul 06, 2016 45.38 46.30 45.34 46.27 3,702,681 +0.78(+1.71%)
Jul 05, 2016 45.33 45.53 44.72 45.49 2,566,989 -0.01(-0.02%)
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.