Footlocker Inc (NY: FL )

49.68 USD -2.27 (-4.37%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.32 22.75 21.84 22.05 2,775,889 -0.40(-1.78%)
Mar 30, 2020 21.91 22.67 20.93 22.45 2,439,191 +0.15(+0.67%)
Mar 27, 2020 22.00 22.86 21.06 22.30 2,361,800 -1.11(-4.74%)
Mar 26, 2020 21.79 23.75 21.11 23.41 2,336,961 +1.81(+8.38%)
Mar 25, 2020 21.02 22.67 19.92 21.60 3,816,280 +1.18(+5.78%)
Mar 24, 2020 19.60 20.89 19.20 20.42 2,537,624 +2.20(+12.07%)
Mar 23, 2020 20.10 20.16 17.46 18.22 3,390,108 -2.00(-9.89%)
Mar 20, 2020 22.48 23.00 20.16 20.22 4,614,600 -1.75(-7.97%)
Mar 19, 2020 21.56 22.94 20.10 21.97 4,042,331 +0.00(+0.00%)
Mar 18, 2020 22.45 23.90 20.29 21.97 4,374,285 -2.04(-8.50%)
Mar 17, 2020 23.83 26.25 22.70 24.01 6,118,313 +0.35(+1.48%)
Mar 16, 2020 20.59 24.05 20.46 23.66 6,183,439 +0.53(+2.29%)
Mar 13, 2020 22.70 23.46 21.04 23.13 6,476,900 +1.64(+7.63%)
Mar 12, 2020 22.52 22.75 20.57 21.49 5,229,106 -3.55(-14.18%)
Mar 11, 2020 28.45 28.50 24.79 25.04 5,717,728 -3.93(-13.57%)
Mar 10, 2020 30.19 30.66 27.82 28.97 3,420,461 -0.13(-0.45%)
Mar 09, 2020 28.64 29.49 28.03 29.10 3,256,590 -1.23(-4.06%)
Mar 06, 2020 29.82 31.10 29.46 30.33 5,003,600 -0.29(-0.95%)
Mar 05, 2020 32.63 32.88 30.39 30.62 3,624,514 -3.01(-8.95%)
Mar 04, 2020 32.10 33.67 31.61 33.63 3,881,318 +1.90(+5.99%)
Mar 03, 2020 33.64 33.70 30.98 31.73 6,487,047 -1.94(-5.76%)
Mar 02, 2020 36.40 36.42 33.57 33.67 6,644,403 -2.58(-7.12%)
Feb 28, 2020 32.63 37.20 31.23 36.25 12,739,500 +2.69(+8.02%)
Feb 27, 2020 33.45 35.30 32.82 33.56 4,508,729 -0.73(-2.13%)
Feb 26, 2020 35.85 35.85 34.26 34.29 3,448,245 -1.02(-2.89%)
Feb 25, 2020 37.24 37.28 34.93 35.31 3,590,877 -1.87(-5.03%)
Feb 24, 2020 37.48 37.83 36.73 37.18 2,909,623 -1.66(-4.27%)
Feb 21, 2020 40.34 40.49 38.82 38.84 3,312,900 -1.68(-4.15%)
Feb 20, 2020 39.47 40.84 39.33 40.52 2,942,761 +1.08(+2.74%)
Feb 19, 2020 39.84 40.25 39.28 39.44 2,002,302 -0.44(-1.10%)
Feb 18, 2020 40.38 40.95 39.48 39.88 2,476,685 -0.50(-1.24%)
Feb 14, 2020 41.06 41.26 40.33 40.38 1,583,200 -0.58(-1.42%)
Feb 13, 2020 40.77 41.08 40.26 40.96 1,876,768 -0.15(-0.36%)
Feb 12, 2020 39.99 41.25 39.90 41.11 2,070,477 +1.56(+3.94%)
Feb 11, 2020 39.17 39.96 38.69 39.55 1,951,015 +0.53(+1.36%)
Feb 10, 2020 40.31 40.43 38.47 39.02 3,047,711 -1.46(-3.61%)
Feb 07, 2020 41.26 41.39 39.85 40.48 2,341,700 -0.98(-2.36%)
Feb 06, 2020 41.35 41.84 40.90 41.46 2,058,800 +0.24(+0.58%)
Feb 05, 2020 40.55 41.25 40.36 41.22 2,859,354 +1.07(+2.67%)
Feb 04, 2020 40.06 40.42 39.76 40.15 2,117,456 +0.60(+1.52%)
Feb 03, 2020 38.09 39.72 38.01 39.55 3,042,460 +1.58(+4.16%)
Jan 31, 2020 38.87 38.90 37.78 37.97 2,782,900 -1.04(-2.67%)
Jan 30, 2020 38.94 39.50 38.54 39.01 1,904,159 -0.28(-0.71%)
Jan 29, 2020 39.06 39.64 39.06 39.29 2,211,168 +0.44(+1.13%)
Jan 28, 2020 37.63 39.06 37.57 38.85 2,515,057 +0.51(+1.33%)
Jan 27, 2020 38.00 38.84 37.86 38.34 2,121,470 -0.26(-0.67%)
Jan 24, 2020 39.34 39.37 38.20 38.60 2,181,200 -0.75(-1.91%)
Jan 23, 2020 39.67 39.77 38.94 39.35 2,533,630 -0.43(-1.08%)
Jan 22, 2020 39.86 40.40 39.66 39.78 1,879,351 +0.17(+0.43%)
Jan 21, 2020 39.50 39.75 39.07 39.61 2,594,687 +0.01(+0.03%)
Jan 17, 2020 39.40 39.65 38.82 39.60 2,675,900 +0.22(+0.56%)
Jan 16, 2020 38.77 39.47 38.62 39.38 2,103,326 +0.29(+0.74%)
Jan 15, 2020 38.90 39.31 38.82 39.09 3,957,556 -0.01(-0.03%)
Jan 14, 2020 39.06 39.28 38.34 39.10 3,017,823 +0.19(+0.49%)
Jan 13, 2020 39.00 39.06 37.95 38.91 3,446,705 -0.19(-0.49%)
Jan 10, 2020 37.82 39.16 37.37 39.10 4,586,500 +0.56(+1.45%)
Jan 09, 2020 39.30 39.38 38.45 38.54 5,499,546 -0.78(-1.98%)
Jan 08, 2020 39.47 40.26 39.18 39.32 4,300,129 -0.03(-0.08%)
Jan 07, 2020 38.68 39.47 38.64 39.35 2,625,378 +0.56(+1.44%)
Jan 06, 2020 37.91 39.04 37.83 38.79 3,168,013 +0.69(+1.81%)
Jan 03, 2020 37.85 38.26 37.51 38.10 1,652,600 +0.01(+0.03%)
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.