Footlocker Inc (NY: FL )

46.39 -0.15 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 44.05 44.05 41.44 41.92 4,535,191 -0.64(-1.50%)
Jan 30, 2018 43.45 43.72 42.39 42.56 3,397,840 -1.18(-2.69%)
Jan 29, 2018 43.65 44.28 43.34 43.74 2,503,398 -0.26(-0.60%)
Jan 26, 2018 44.75 44.75 43.16 44.00 3,904,903 -0.73(-1.62%)
Jan 25, 2018 45.04 45.35 44.37 44.73 4,931,315 +0.16(+0.36%)
Jan 24, 2018 44.01 44.81 43.81 44.57 4,478,178 +0.62(+1.42%)
Jan 23, 2018 43.65 44.05 42.87 43.94 3,228,074 +0.98(+2.28%)
Jan 22, 2018 42.37 43.19 42.22 42.96 4,728,887 +0.14(+0.32%)
Jan 19, 2018 42.52 43.03 42.09 42.83 4,704,119 +1.38(+3.33%)
Jan 18, 2018 40.76 41.67 40.61 41.44 3,606,106 +0.71(+1.74%)
Jan 17, 2018 39.83 41.06 39.79 40.74 3,497,149 +0.94(+2.36%)
Jan 16, 2018 40.28 41.42 39.52 39.80 4,347,627 -0.42(-1.03%)
Jan 12, 2018 40.21 40.21 40.21 0 +0.97(+2.48%)
Jan 11, 2018 39.41 39.41 38.60 39.24 2,885,597 +0.02(+0.04%)
Jan 10, 2018 38.92 39.39 38.25 39.22 4,127,211 +0.24(+0.61%)
Jan 09, 2018 39.68 39.80 38.75 38.98 3,608,326 -0.82(-2.07%)
Jan 08, 2018 40.08 40.58 38.87 39.80 4,336,608 +0.01(+0.02%)
Jan 05, 2018 39.69 39.91 38.98 39.80 3,660,274 +0.55(+1.40%)
Jan 04, 2018 40.57 40.66 38.13 39.24 4,696,704 -1.32(-3.26%)
Jan 03, 2018 40.71 41.06 40.17 40.57 4,108,949 -0.02(-0.04%)
Jan 02, 2018 40.21 40.80 39.96 40.58 3,794,809 +0.86(+2.15%)
Dec 29, 2017 39.73 39.73 39.73 0 -0.18(-0.45%)
Dec 28, 2017 40.35 40.58 39.77 39.91 1,984,799 -0.50(-1.24%)
Dec 27, 2017 41.11 41.19 40.18 40.41 3,484,648 -0.74(-1.79%)
Dec 26, 2017 40.09 41.63 39.94 41.14 2,707,282 +1.09(+2.73%)
Dec 22, 2017 39.89 40.23 39.63 40.05 2,774,128 -0.61(-1.50%)
Dec 21, 2017 39.51 40.74 39.37 40.66 4,770,526 +1.43(+3.65%)
Dec 20, 2017 39.32 39.56 38.58 39.23 4,629,445 +0.07(+0.17%)
Dec 19, 2017 39.74 39.75 38.85 39.16 4,871,834 -0.31(-0.77%)
Dec 18, 2017 39.16 39.80 39.04 39.46 4,504,520 +0.78(+2.02%)
Dec 15, 2017 39.08 40.03 38.60 38.69 9,131,415 +1.12(+2.98%)
Dec 14, 2017 38.43 38.62 37.26 37.57 4,725,589 -0.86(-2.25%)
Dec 13, 2017 37.68 38.91 37.62 38.43 4,431,335 +0.66(+1.75%)
Dec 12, 2017 37.77 38.50 37.73 37.77 3,447,792 +0.14(+0.36%)
Dec 11, 2017 38.04 38.19 37.12 37.63 3,917,918 -0.47(-1.25%)
Dec 08, 2017 36.76 38.17 36.46 38.11 4,178,079 +1.48(+4.05%)
Dec 07, 2017 36.47 36.93 36.00 36.63 6,109,793 +0.34(+0.93%)
Dec 06, 2017 36.65 36.85 35.86 36.29 4,227,148 -0.49(-1.34%)
Dec 05, 2017 38.63 38.63 36.44 36.78 5,950,284 -2.00(-5.16%)
Dec 04, 2017 37.54 39.19 37.33 38.78 8,162,430 +2.08(+5.66%)
Dec 01, 2017 36.13 37.13 35.39 36.70 7,065,286 +0.40(+1.10%)
Nov 30, 2017 35.56 37.62 35.43 36.30 18,671,850 +0.21(+0.59%)
Nov 29, 2017 34.29 36.69 34.28 36.09 8,953,740 +1.81(+5.29%)
Nov 28, 2017 33.49 34.45 32.77 34.28 5,362,097 +0.89(+2.66%)
Nov 27, 2017 34.19 34.67 33.02 33.39 6,678,599 -0.59(-1.75%)
Nov 24, 2017 34.50 34.56 33.89 33.98 2,223,953 -0.37(-1.09%)
Nov 22, 2017 34.45 34.73 34.16 34.35 3,549,114 -0.13(-0.37%)
Nov 21, 2017 34.36 35.02 34.01 34.48 6,855,727 +0.00(+0.00%)
Nov 20, 2017 34.59 35.41 33.47 34.48 13,038,321 -0.11(-0.32%)
Nov 17, 2017 35.02 35.36 32.42 34.59 36,089,824 +7.60(+28.16%)
Nov 16, 2017 26.54 27.34 26.27 26.99 7,425,168 +0.55(+2.08%)
Nov 15, 2017 25.20 26.80 25.04 26.44 5,865,347 +1.02(+4.00%)
Nov 14, 2017 24.63 25.43 24.30 25.42 4,595,121 +0.31(+1.21%)
Nov 13, 2017 25.71 25.86 24.75 25.12 4,266,468 -0.59(-2.31%)
Nov 10, 2017 25.92 26.69 25.49 25.71 4,468,607 -0.23(-0.88%)
Nov 09, 2017 25.19 26.58 25.12 25.94 5,766,747 +0.62(+2.44%)
Nov 08, 2017 24.63 25.40 24.08 25.32 3,555,086 +0.54(+2.19%)
Nov 07, 2017 25.09 25.13 24.45 24.78 3,821,358 -0.35(-1.38%)
Nov 06, 2017 25.24 25.59 25.06 25.13 3,233,082 -0.17(-0.67%)
Nov 03, 2017 25.34 25.47 24.78 25.30 2,956,790 -0.14(-0.53%)
Nov 02, 2017 25.29 25.78 25.21 25.43 3,480,013 +0.08(+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.