Footlocker Inc (NY: FL )

57.43 USD -0.84 (-1.44%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 52.64 53.37 52.40 53.20 1,790,700 +0.92(+1.76%)
Dec 28, 2018 52.00 52.91 51.62 52.28 1,480,000 +0.37(+0.71%)
Dec 27, 2018 50.96 51.93 49.73 51.91 1,931,286 +0.33(+0.64%)
Dec 26, 2018 49.10 51.62 49.03 51.58 3,136,176 +2.65(+5.42%)
Dec 24, 2018 48.32 50.07 47.65 48.93 1,797,000 +0.17(+0.35%)
Dec 21, 2018 48.75 50.82 48.61 48.76 6,506,600 +0.84(+1.75%)
Dec 20, 2018 47.42 48.92 47.07 47.92 2,744,244 +0.54(+1.14%)
Dec 19, 2018 48.99 49.77 47.09 47.38 3,383,539 -1.57(-3.21%)
Dec 18, 2018 47.97 49.58 47.97 48.95 2,460,558 +1.33(+2.79%)
Dec 17, 2018 48.86 49.33 47.19 47.62 2,677,453 -1.64(-3.33%)
Dec 14, 2018 49.28 50.57 49.01 49.26 2,766,300 -0.68(-1.36%)
Dec 13, 2018 51.90 52.49 49.78 49.94 2,552,568 -1.98(-3.81%)
Dec 12, 2018 52.39 52.95 51.62 51.92 2,027,785 -0.26(-0.50%)
Dec 11, 2018 53.17 53.98 51.73 52.18 2,213,520 -0.33(-0.63%)
Dec 10, 2018 53.12 53.44 51.49 52.51 1,970,154 -0.54(-1.02%)
Dec 07, 2018 54.41 55.02 52.53 53.05 2,060,700 -1.42(-2.61%)
Dec 06, 2018 54.20 54.60 52.85 54.47 2,634,001 -0.46(-0.84%)
Dec 04, 2018 56.42 56.52 54.07 54.93 2,943,000 -1.36(-2.42%)
Dec 03, 2018 57.19 57.32 55.33 56.29 2,440,770 -0.11(-0.20%)
Nov 30, 2018 55.37 56.82 55.37 56.40 2,615,700 +1.03(+1.86%)
Nov 29, 2018 56.17 56.40 55.06 55.37 2,534,203 -0.83(-1.48%)
Nov 28, 2018 55.20 56.54 54.28 56.20 2,743,138 +1.44(+2.63%)
Nov 27, 2018 55.08 55.29 53.99 54.76 3,215,902 -0.52(-0.94%)
Nov 26, 2018 53.70 55.71 53.54 55.28 5,387,468 +2.32(+4.38%)
Nov 23, 2018 52.51 53.50 52.06 52.96 2,097,400 +0.00(+0.00%)
Nov 21, 2018 52.96 52.96 52.96 0 +6.87(+14.91%)
Nov 20, 2018 46.78 49.15 45.28 46.09 6,804,748 -2.72(-5.57%)
Nov 19, 2018 50.81 51.24 48.13 48.81 3,668,608 -2.07(-4.07%)
Nov 16, 2018 50.83 51.03 49.25 50.88 3,620,900 -0.52(-1.01%)
Nov 15, 2018 50.38 51.62 49.36 51.40 2,901,799 +0.24(+0.47%)
Nov 14, 2018 51.69 52.90 50.81 51.16 2,974,716 +0.08(+0.16%)
Nov 13, 2018 51.00 51.48 50.09 51.08 1,774,896 +0.19(+0.37%)
Nov 12, 2018 50.64 51.68 50.36 50.89 1,851,157 +0.65(+1.29%)
Nov 09, 2018 50.40 51.40 50.14 50.24 2,360,000 -0.56(-1.10%)
Nov 08, 2018 50.83 51.27 50.14 50.80 1,502,195 +0.39(+0.77%)
Nov 07, 2018 50.56 50.98 48.91 50.41 1,943,255 -0.29(-0.57%)
Nov 06, 2018 49.96 50.74 49.87 50.70 2,089,881 +0.50(+1.00%)
Nov 05, 2018 48.72 50.33 48.54 50.20 2,714,539 +1.40(+2.87%)
Nov 02, 2018 48.38 49.00 47.98 48.80 1,872,500 +0.86(+1.79%)
Nov 01, 2018 47.38 48.67 46.87 47.94 2,400,983 +0.80(+1.70%)
Oct 31, 2018 49.00 49.00 47.09 47.14 2,367,472 -1.51(-3.10%)
Oct 30, 2018 46.80 48.85 46.44 48.65 3,192,420 +2.23(+4.80%)
Oct 29, 2018 45.99 47.47 45.74 46.42 3,192,878 +0.81(+1.78%)
Oct 26, 2018 45.38 46.11 44.47 45.61 2,575,200 -0.17(-0.37%)
Oct 25, 2018 46.55 46.71 45.50 45.78 3,870,372 -0.70(-1.51%)
Oct 24, 2018 47.10 48.21 46.36 46.48 2,633,846 -0.54(-1.15%)
Oct 23, 2018 46.81 47.38 46.01 47.02 2,192,835 -0.35(-0.74%)
Oct 22, 2018 47.63 47.80 47.04 47.37 2,507,246 -0.02(-0.04%)
Oct 19, 2018 48.90 49.06 47.11 47.39 3,284,800 -1.41(-2.89%)
Oct 18, 2018 48.00 48.84 47.49 48.80 2,785,430 -0.53(-1.07%)
Oct 17, 2018 50.58 50.58 48.44 49.33 3,088,636 -1.42(-2.80%)
Oct 16, 2018 50.47 51.19 49.75 50.75 2,365,533 +0.41(+0.81%)
Oct 15, 2018 49.74 50.88 49.73 50.34 3,483,064 +0.64(+1.29%)
Oct 12, 2018 48.91 49.83 48.75 49.70 2,426,600 +1.55(+3.22%)
Oct 11, 2018 47.95 49.58 47.66 48.15 2,730,086 +0.18(+0.38%)
Oct 10, 2018 49.08 49.14 47.81 47.97 2,573,937 -1.11(-2.26%)
Oct 09, 2018 49.42 49.84 48.76 49.08 2,400,613 +0.10(+0.20%)
Oct 08, 2018 47.59 49.35 47.44 48.98 2,713,584 +1.38(+2.90%)
Oct 05, 2018 47.51 48.44 47.33 47.60 1,945,100 +0.26(+0.55%)
Oct 04, 2018 48.23 48.62 47.11 47.34 1,599,753 -1.00(-2.07%)
Oct 03, 2018 47.56 48.46 47.32 48.34 2,476,155 +0.93(+1.96%)
Oct 02, 2018 50.14 50.46 47.38 47.41 3,393,972 -2.79(-5.56%)
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.