Footlocker Inc (NY: FL )

56.80 USD +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 40.93 41.06 39.90 40.05 1,291,200 -0.96(-2.34%)
Nov 27, 2019 40.68 41.22 40.55 41.01 2,102,900 +0.59(+1.46%)
Nov 26, 2019 40.42 41.29 40.05 40.42 2,686,301 +0.25(+0.62%)
Nov 25, 2019 40.29 40.74 39.63 40.17 4,918,048 -0.08(-0.20%)
Nov 22, 2019 39.00 40.32 37.31 40.25 17,182,900 -1.21(-2.92%)
Nov 21, 2019 42.42 42.50 41.25 41.46 4,641,956 -0.91(-2.15%)
Nov 20, 2019 43.26 43.55 42.20 42.37 3,036,746 -1.34(-3.07%)
Nov 19, 2019 44.59 45.10 43.62 43.71 2,036,762 -1.19(-2.65%)
Nov 18, 2019 45.61 45.80 44.77 44.90 2,537,824 -0.80(-1.75%)
Nov 15, 2019 45.97 46.20 45.54 45.70 1,915,900 +0.17(+0.37%)
Nov 14, 2019 45.45 45.80 45.01 45.53 1,160,096 -0.25(-0.55%)
Nov 13, 2019 46.74 46.74 44.54 45.78 2,080,509 +0.41(+0.90%)
Nov 12, 2019 46.06 46.23 43.84 45.37 1,830,001 -0.83(-1.80%)
Nov 11, 2019 46.36 46.60 45.89 46.20 1,422,355 -0.43(-0.92%)
Nov 08, 2019 47.74 47.86 45.92 46.63 1,924,400 +0.15(+0.32%)
Nov 07, 2019 46.66 47.11 46.33 46.48 1,637,555 +0.28(+0.61%)
Nov 06, 2019 46.18 46.75 45.79 46.20 1,806,624 +0.33(+0.72%)
Nov 05, 2019 44.91 46.42 44.82 45.87 3,219,963 +1.34(+3.01%)
Nov 04, 2019 44.65 44.80 44.08 44.53 2,184,878 +0.25(+0.56%)
Nov 01, 2019 43.85 44.76 43.55 44.28 1,649,100 +0.77(+1.77%)
Oct 31, 2019 44.41 44.41 43.27 43.51 1,553,043 -0.44(-1.00%)
Oct 30, 2019 44.30 44.40 43.66 43.95 1,121,551 -0.29(-0.66%)
Oct 29, 2019 44.42 45.00 44.17 44.24 1,101,622 -0.10(-0.23%)
Oct 28, 2019 44.65 45.00 44.12 44.34 1,621,151 +0.00(+0.00%)
Oct 25, 2019 43.73 45.00 43.41 44.34 1,112,000 +0.22(+0.50%)
Oct 24, 2019 45.15 45.26 43.81 44.12 1,678,736 -0.90(-2.00%)
Oct 23, 2019 45.05 45.32 44.40 45.02 1,699,193 +0.06(+0.13%)
Oct 22, 2019 45.00 45.19 43.93 44.96 1,880,072 -0.21(-0.46%)
Oct 21, 2019 44.97 45.45 44.49 45.17 2,156,768 +0.77(+1.73%)
Oct 18, 2019 43.71 44.50 43.12 44.40 2,533,200 +0.22(+0.50%)
Oct 17, 2019 43.95 44.76 43.22 44.18 3,148,162 +0.16(+0.36%)
Oct 16, 2019 44.02 44.47 43.46 44.02 1,682,765 +0.06(+0.14%)
Oct 15, 2019 43.19 44.23 43.14 43.96 2,333,883 +1.07(+2.49%)
Oct 14, 2019 43.00 43.15 42.30 42.89 1,848,057 -0.07(-0.16%)
Oct 11, 2019 42.59 43.31 42.47 42.96 1,849,100 +0.97(+2.31%)
Oct 10, 2019 41.60 42.30 41.54 41.99 1,545,688 +0.52(+1.25%)
Oct 09, 2019 41.23 41.68 40.72 41.47 1,567,303 +0.62(+1.52%)
Oct 08, 2019 40.76 41.40 40.14 40.85 1,455,045 -0.58(-1.40%)
Oct 07, 2019 41.37 41.74 41.10 41.43 1,251,136 -0.19(-0.46%)
Oct 04, 2019 41.52 41.85 40.86 41.62 1,410,800 +0.17(+0.41%)
Oct 03, 2019 41.30 41.63 40.04 41.45 1,670,416 +0.07(+0.17%)
Oct 02, 2019 41.77 42.03 40.98 41.38 2,552,847 -0.53(-1.26%)
Oct 01, 2019 43.30 43.86 41.77 41.91 2,253,112 -1.25(-2.90%)
Sep 30, 2019 42.20 43.22 42.11 43.16 2,682,320 +1.15(+2.74%)
Sep 27, 2019 41.32 42.32 41.04 42.01 2,562,000 +0.76(+1.84%)
Sep 26, 2019 40.84 41.32 39.97 41.25 2,626,119 +0.34(+0.83%)
Sep 25, 2019 40.25 41.51 40.09 40.91 2,873,454 +1.12(+2.81%)
Sep 24, 2019 40.49 40.94 39.63 39.79 2,455,137 -0.49(-1.22%)
Sep 23, 2019 39.67 40.49 39.60 40.28 2,413,500 +0.50(+1.26%)
Sep 20, 2019 40.94 41.52 39.78 39.78 3,939,000 -0.93(-2.28%)
Sep 19, 2019 40.60 40.82 40.27 40.71 1,825,938 +0.24(+0.59%)
Sep 18, 2019 40.20 40.54 39.84 40.47 1,623,118 +0.23(+0.57%)
Sep 17, 2019 40.05 40.44 39.41 40.24 1,851,632 +0.23(+0.57%)
Sep 16, 2019 40.10 40.69 39.82 40.01 2,261,204 -0.30(-0.74%)
Sep 13, 2019 41.26 41.35 40.08 40.31 2,995,800 -0.21(-0.52%)
Sep 12, 2019 41.03 41.51 40.09 40.52 2,764,089 -0.84(-2.03%)
Sep 11, 2019 42.10 42.28 40.90 41.36 2,625,519 -0.87(-2.06%)
Sep 10, 2019 41.05 42.49 41.00 42.23 3,658,728 +1.27(+3.10%)
Sep 09, 2019 39.48 41.15 39.36 40.96 3,875,665 +1.56(+3.96%)
Sep 06, 2019 40.37 40.85 39.30 39.40 3,523,600 -0.79(-1.97%)
Sep 05, 2019 38.83 40.40 38.81 40.19 3,928,160 +1.79(+4.66%)
Sep 04, 2019 36.91 38.56 36.79 38.40 4,171,721 +1.89(+5.18%)
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.