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 (%)
May 29, 2020 26.32 26.37 25.38 25.84 3,096,155 -0.82(-3.08%)
May 28, 2020 27.81 27.81 26.40 26.66 2,329,080 -0.80(-2.92%)
May 27, 2020 27.50 28.04 26.07 27.46 3,766,146 +1.14(+4.32%)
May 26, 2020 26.51 27.43 25.99 26.32 4,888,005 +1.30(+5.18%)
May 22, 2020 24.96 26.01 23.54 25.03 13,875,131 -2.32(-8.49%)
May 21, 2020 26.43 28.16 26.43 27.35 3,990,684 +0.93(+3.53%)
May 20, 2020 26.23 26.84 26.03 26.42 2,555,027 +0.64(+2.50%)
May 19, 2020 25.04 26.48 24.13 25.77 2,596,695 +0.59(+2.33%)
May 18, 2020 25.00 26.06 24.93 25.19 3,594,002 +1.47(+6.22%)
May 15, 2020 22.31 23.78 22.14 23.71 2,442,019 +0.81(+3.54%)
May 14, 2020 21.24 22.98 20.83 22.90 2,740,673 +1.04(+4.74%)
May 13, 2020 22.77 22.93 21.26 21.87 2,797,092 -1.17(-5.06%)
May 12, 2020 24.21 24.52 22.88 23.03 2,218,025 -0.95(-3.97%)
May 11, 2020 23.72 24.44 23.04 23.98 2,165,978 -0.05(-0.19%)
May 08, 2020 22.28 24.32 22.19 24.03 2,378,771 +2.25(+10.32%)
May 07, 2020 21.73 22.56 21.65 21.78 1,853,208 +0.37(+1.74%)
May 06, 2020 21.50 21.76 20.47 21.41 2,511,221 -0.01(-0.04%)
May 05, 2020 22.29 22.80 21.26 21.42 1,989,597 -0.36(-1.67%)
May 04, 2020 21.53 22.02 20.79 21.78 2,545,305 -0.45(-2.01%)
May 01, 2020 22.96 23.20 21.88 22.23 1,911,379 -1.68(-7.02%)
Apr 30, 2020 24.92 25.08 23.73 23.91 2,217,088 -1.69(-6.60%)
Apr 29, 2020 25.20 25.97 24.31 25.60 2,902,620 +1.93(+8.16%)
Apr 28, 2020 23.66 25.08 23.08 23.67 3,349,932 +0.56(+2.42%)
Apr 27, 2020 21.92 23.54 21.74 23.11 3,400,408 +1.61(+7.51%)
Apr 24, 2020 20.87 21.76 20.61 21.49 2,410,824 +0.94(+4.58%)
Apr 23, 2020 20.09 21.03 19.64 20.55 3,626,374 +0.43(+2.13%)
Apr 22, 2020 21.68 21.74 20.06 20.12 3,452,756 -1.11(-5.23%)
Apr 21, 2020 20.23 21.45 20.06 21.23 2,473,178 +0.36(+1.74%)
Apr 20, 2020 20.78 21.55 20.40 20.87 3,123,346 -0.49(-2.27%)
Apr 17, 2020 21.19 22.14 20.86 21.35 4,333,781 +1.07(+5.29%)
Apr 16, 2020 20.42 20.52 19.61 20.28 2,341,165 -0.21(-1.00%)
Apr 15, 2020 20.63 20.79 20.02 20.48 2,954,106 -0.95(-4.44%)
Apr 14, 2020 22.01 22.20 20.86 21.44 2,976,326 +0.28(+1.34%)
Apr 13, 2020 22.99 23.48 20.80 21.15 2,006,090 -1.75(-7.64%)
Apr 09, 2020 21.95 23.86 21.86 22.90 3,680,851 +1.70(+8.04%)
Apr 08, 2020 21.17 21.83 20.53 21.20 2,503,650 +0.51(+2.48%)
Apr 07, 2020 22.23 23.71 20.59 20.69 4,472,239 +0.44(+2.17%)
Apr 06, 2020 17.60 20.42 17.44 20.25 3,867,308 +3.46(+20.63%)
Apr 03, 2020 18.32 18.61 16.54 16.78 2,261,646 -1.50(-8.22%)
Apr 02, 2020 18.11 19.13 17.80 18.29 2,336,382 -0.17(-0.94%)
Apr 01, 2020 19.05 19.30 18.18 18.46 2,560,011 -1.74(-8.62%)
Mar 31, 2020 20.45 20.84 20.01 20.20 3,029,960 -0.37(-1.78%)
Mar 30, 2020 20.07 20.76 19.18 20.57 2,662,445 +0.14(+0.67%)
Mar 27, 2020 20.16 20.94 19.29 20.43 2,577,971 -1.02(-4.74%)
Mar 26, 2020 19.96 21.76 19.34 21.45 2,550,858 +1.66(+8.38%)
Mar 25, 2020 19.26 20.77 18.25 19.79 4,165,577 +1.08(+5.78%)
Mar 24, 2020 17.96 19.14 17.59 18.71 2,769,888 +2.02(+12.07%)
Mar 23, 2020 18.41 18.47 16.00 16.69 3,700,398 -1.83(-9.89%)
Mar 20, 2020 20.59 21.07 18.47 18.52 5,036,965 -1.60(-7.97%)
Mar 19, 2020 19.75 21.02 18.41 20.13 4,412,318 +0.00(+0.00%)
Mar 18, 2020 20.57 21.90 18.59 20.13 4,774,655 -1.87(-8.50%)
Mar 17, 2020 21.83 24.05 20.80 22.00 6,678,310 +0.32(+1.48%)
Mar 16, 2020 18.86 22.03 18.74 21.68 6,749,397 +0.49(+2.29%)
Mar 13, 2020 20.80 21.49 19.28 21.19 7,069,718 +1.50(+7.63%)
Mar 12, 2020 20.63 20.84 18.85 19.69 5,707,716 -3.25(-14.18%)
Mar 11, 2020 26.06 26.11 22.71 22.94 6,241,061 -3.60(-13.57%)
Mar 10, 2020 27.66 28.09 25.49 26.54 3,733,529 -0.12(-0.45%)
Mar 09, 2020 26.24 27.02 25.68 26.66 3,554,659 -1.13(-4.06%)
Mar 06, 2020 27.32 28.49 26.99 27.79 5,461,570 -0.27(-0.95%)
Mar 05, 2020 29.89 30.12 27.84 28.05 3,956,259 -2.76(-8.95%)
Mar 04, 2020 29.41 30.85 28.96 30.81 4,236,567 +1.74(+5.99%)
Mar 03, 2020 30.82 30.87 28.38 29.07 7,080,794 -1.78(-5.76%)
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.