Footlocker Inc (NY: FL )

49.35 USD +1.12 (+2.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 41.25 42.48 41.25 41.92 3,164,200 +0.80(+1.95%)
Jun 27, 2019 41.28 41.55 40.89 41.12 3,481,831 +0.06(+0.15%)
Jun 26, 2019 41.98 42.00 41.02 41.06 2,660,013 -0.80(-1.91%)
Jun 25, 2019 42.50 42.79 41.84 41.86 2,802,561 -0.59(-1.39%)
Jun 24, 2019 42.11 42.91 41.87 42.45 2,408,702 +0.18(+0.43%)
Jun 21, 2019 41.84 42.56 41.44 42.27 3,030,300 +0.50(+1.20%)
Jun 20, 2019 41.86 41.92 41.08 41.77 2,171,803 +0.14(+0.34%)
Jun 19, 2019 42.01 42.22 40.92 41.63 3,016,791 -0.31(-0.74%)
Jun 18, 2019 42.60 42.86 41.69 41.94 3,878,248 -0.57(-1.34%)
Jun 17, 2019 43.10 43.10 42.34 42.51 2,899,041 -0.61(-1.41%)
Jun 14, 2019 43.10 43.34 42.10 43.12 3,501,300 +0.07(+0.16%)
Jun 13, 2019 42.46 43.85 42.41 43.05 4,572,164 +0.88(+2.09%)
Jun 12, 2019 41.63 42.47 41.44 42.17 2,556,438 +0.36(+0.86%)
Jun 11, 2019 41.61 42.46 41.58 41.81 3,294,319 +0.52(+1.26%)
Jun 10, 2019 42.27 42.79 41.18 41.29 2,972,804 -0.91(-2.16%)
Jun 07, 2019 40.75 42.61 40.75 42.20 4,358,200 +1.36(+3.33%)
Jun 06, 2019 40.81 41.25 39.84 40.84 4,742,311 -0.10(-0.24%)
Jun 05, 2019 41.37 41.77 40.14 40.94 5,365,973 -0.08(-0.20%)
Jun 04, 2019 40.66 41.65 40.45 41.02 4,093,329 +0.78(+1.94%)
Jun 03, 2019 39.25 40.89 39.06 40.24 4,040,495 +0.89(+2.26%)
May 31, 2019 40.11 40.68 39.15 39.35 5,691,600 -1.41(-3.46%)
May 30, 2019 41.65 41.98 40.70 40.76 4,305,175 -0.76(-1.83%)
May 29, 2019 42.32 42.48 40.87 41.52 6,957,947 -1.13(-2.65%)
May 28, 2019 43.91 45.00 42.62 42.65 8,538,255 -1.75(-3.94%)
May 24, 2019 44.89 45.40 43.04 44.40 27,302,700 -8.43(-15.96%)
May 23, 2019 54.11 54.33 52.19 52.83 4,315,880 -1.37(-2.53%)
May 22, 2019 55.65 56.00 54.20 54.20 3,608,881 -1.96(-3.49%)
May 21, 2019 55.48 56.43 55.06 56.16 2,860,282 +0.81(+1.46%)
May 20, 2019 55.15 55.50 54.09 55.35 2,683,692 +0.15(+0.27%)
May 17, 2019 55.55 56.66 55.12 55.20 2,899,000 -0.27(-0.49%)
May 16, 2019 56.23 56.75 55.09 55.47 2,873,314 -0.37(-0.66%)
May 15, 2019 56.28 56.36 55.21 55.84 2,583,092 -0.84(-1.48%)
May 14, 2019 56.04 57.14 55.13 56.68 2,584,787 +0.64(+1.14%)
May 13, 2019 56.53 56.87 54.67 56.04 2,944,874 -1.59(-2.76%)
May 10, 2019 56.87 58.01 56.42 57.63 3,451,400 +0.76(+1.34%)
May 09, 2019 55.60 57.31 55.60 56.87 4,323,250 +0.93(+1.66%)
May 08, 2019 54.01 56.47 53.92 55.94 4,640,705 +1.70(+3.13%)
May 07, 2019 54.20 54.78 53.10 54.24 3,928,431 -0.12(-0.22%)
May 06, 2019 54.38 54.70 53.41 54.36 2,953,324 -0.91(-1.65%)
May 03, 2019 55.93 56.00 55.01 55.27 2,346,100 -0.55(-0.99%)
May 02, 2019 56.43 56.92 55.28 55.82 2,486,232 -0.27(-0.48%)
May 01, 2019 57.23 57.36 56.03 56.09 3,226,566 -1.12(-1.96%)
Apr 30, 2019 58.65 59.00 56.99 57.21 3,575,881 -1.58(-2.69%)
Apr 29, 2019 59.20 59.40 58.56 58.79 1,736,014 -0.55(-0.93%)
Apr 26, 2019 60.22 60.23 59.19 59.34 1,891,000 -1.07(-1.77%)
Apr 25, 2019 61.81 61.98 60.31 60.41 1,532,502 -1.39(-2.25%)
Apr 24, 2019 60.60 62.00 60.30 61.80 1,409,997 +1.56(+2.59%)
Apr 23, 2019 59.94 60.56 59.13 60.24 1,920,055 +0.57(+0.96%)
Apr 22, 2019 61.61 61.80 59.45 59.67 1,933,015 -2.15(-3.48%)
Apr 18, 2019 62.76 62.83 61.74 61.82 1,472,200 -0.94(-1.50%)
Apr 17, 2019 63.15 63.42 62.45 62.76 1,520,134 -0.81(-1.27%)
Apr 16, 2019 63.37 63.58 62.89 63.57 2,562,666 +0.55(+0.87%)
Apr 15, 2019 61.81 63.08 61.53 63.02 2,267,074 +1.12(+1.81%)
Apr 12, 2019 61.15 61.96 60.95 61.90 1,893,800 +1.18(+1.94%)
Apr 11, 2019 61.32 61.96 60.53 60.72 2,970,965 -0.52(-0.85%)
Apr 10, 2019 60.22 61.24 60.08 61.24 3,165,945 +0.13(+0.21%)
Apr 09, 2019 63.01 63.06 60.91 61.11 3,360,948 -2.22(-3.51%)
Apr 08, 2019 63.75 64.40 63.09 63.33 2,525,183 -0.37(-0.58%)
Apr 05, 2019 64.71 65.04 63.67 63.70 2,978,900 -0.75(-1.16%)
Apr 04, 2019 61.89 64.47 61.81 64.45 3,126,383 +2.65(+4.29%)
Apr 03, 2019 61.21 62.31 60.82 61.80 2,897,703 +1.15(+1.90%)
Apr 02, 2019 61.22 61.51 60.52 60.65 3,672,166 -0.55(-0.90%)
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.