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 (%)
Jul 31, 2020 28.30 28.59 26.79 27.14 2,085,139 -1.13(-3.99%)
Jul 30, 2020 28.12 28.36 27.74 28.27 2,384,746 -0.33(-1.16%)
Jul 29, 2020 28.00 28.98 28.00 28.60 2,372,412 +0.79(+2.86%)
Jul 28, 2020 27.63 28.28 27.50 27.81 2,144,878 +0.22(+0.80%)
Jul 27, 2020 27.38 27.76 26.82 27.58 2,667,037 +0.05(+0.17%)
Jul 24, 2020 28.63 28.89 27.42 27.54 3,055,266 -1.03(-3.62%)
Jul 23, 2020 27.17 28.91 27.10 28.57 3,714,777 +1.15(+4.21%)
Jul 22, 2020 27.70 27.99 26.84 27.42 3,221,290 -0.49(-1.75%)
Jul 21, 2020 27.09 28.06 26.61 27.91 4,247,139 +2.47(+9.69%)
Jul 20, 2020 25.47 25.71 24.95 25.44 2,084,035 -0.16(-0.61%)
Jul 17, 2020 26.74 26.74 25.59 25.60 2,192,017 -1.08(-4.05%)
Jul 16, 2020 26.72 27.28 26.52 26.68 2,106,023 -0.24(-0.89%)
Jul 15, 2020 26.35 27.16 26.23 26.92 3,538,958 +1.51(+5.92%)
Jul 14, 2020 25.85 25.88 25.06 25.41 3,201,941 -0.43(-1.68%)
Jul 13, 2020 26.93 27.05 25.81 25.85 2,010,157 -0.79(-2.95%)
Jul 10, 2020 26.32 27.34 26.14 26.63 3,162,577 +0.79(+3.04%)
Jul 09, 2020 26.46 26.46 25.36 25.85 1,680,196 -0.80(-3.01%)
Jul 08, 2020 26.30 26.77 25.71 26.65 2,056,511 +0.31(+1.19%)
Jul 07, 2020 26.86 27.11 26.26 26.34 1,691,391 -1.02(-3.71%)
Jul 06, 2020 27.80 28.42 26.95 27.35 1,613,836 +0.20(+0.75%)
Jul 02, 2020 27.46 27.66 26.72 27.15 1,445,390 +0.50(+1.87%)
Jul 01, 2020 26.76 27.94 26.60 26.65 2,273,547 -0.28(-1.03%)
Jun 30, 2020 26.93 27.38 26.62 26.93 2,202,234 -0.25(-0.92%)
Jun 29, 2020 25.55 27.27 25.14 27.18 2,544,247 +2.15(+8.60%)
Jun 26, 2020 26.73 26.87 24.92 25.03 3,975,149 -2.08(-7.67%)
Jun 25, 2020 26.49 27.16 26.01 27.10 2,050,338 +0.52(+1.95%)
Jun 24, 2020 27.41 27.48 26.01 26.59 2,084,196 -1.25(-4.48%)
Jun 23, 2020 27.78 28.02 26.98 27.83 2,330,697 +0.57(+2.10%)
Jun 22, 2020 25.62 27.60 25.06 27.26 4,223,736 +1.32(+5.09%)
Jun 19, 2020 27.52 27.72 25.77 25.94 4,600,171 -1.07(-3.97%)
Jun 18, 2020 26.38 27.36 26.12 27.01 2,021,593 +0.19(+0.72%)
Jun 17, 2020 27.73 27.73 26.79 26.82 1,847,527 -0.91(-3.30%)
Jun 16, 2020 28.66 28.70 27.15 27.73 2,013,594 +0.75(+2.77%)
Jun 15, 2020 25.72 27.21 25.50 26.98 2,995,707 -0.31(-1.15%)
Jun 12, 2020 28.38 29.15 26.37 27.30 3,165,067 +0.23(+0.85%)
Jun 11, 2020 27.61 27.82 26.80 27.07 3,255,946 -2.89(-9.65%)
Jun 10, 2020 31.27 31.27 29.87 29.96 2,498,132 -1.55(-4.92%)
Jun 09, 2020 31.33 32.19 29.35 31.51 3,367,525 -0.92(-2.85%)
Jun 08, 2020 31.87 32.63 31.37 32.43 3,234,259 +1.59(+5.15%)
Jun 05, 2020 31.86 32.26 30.70 30.84 2,470,959 +0.82(+2.74%)
Jun 04, 2020 28.61 30.31 28.13 30.02 2,637,678 +1.30(+4.53%)
Jun 03, 2020 27.49 29.00 27.44 28.72 2,793,052 +1.81(+6.73%)
Jun 02, 2020 27.34 27.65 26.39 26.91 1,883,352 -0.06(-0.21%)
Jun 01, 2020 25.65 27.10 25.52 26.97 2,717,077 +1.39(+5.42%)
May 29, 2020 26.05 26.11 25.13 25.58 3,127,492 -0.81(-3.08%)
May 28, 2020 27.53 27.53 26.13 26.39 2,352,653 -0.79(-2.92%)
May 27, 2020 27.22 27.76 25.81 27.19 3,804,265 +1.13(+4.32%)
May 26, 2020 26.25 27.15 25.73 26.06 4,937,478 +1.28(+5.18%)
May 22, 2020 24.71 25.75 23.30 24.78 14,015,567 -2.30(-8.49%)
May 21, 2020 26.16 27.88 26.16 27.08 4,031,076 +0.92(+3.53%)
May 20, 2020 25.97 26.57 25.77 26.15 2,580,887 +0.64(+2.50%)
May 19, 2020 24.79 26.22 23.89 25.52 2,622,978 +0.58(+2.33%)
May 18, 2020 24.75 25.80 24.68 24.93 3,630,378 +1.46(+6.22%)
May 15, 2020 22.09 23.54 21.91 23.48 2,466,736 +0.80(+3.54%)
May 14, 2020 21.03 22.75 20.62 22.67 2,768,412 +1.03(+4.74%)
May 13, 2020 22.54 22.70 21.05 21.65 2,825,403 -1.15(-5.06%)
May 12, 2020 23.96 24.28 22.65 22.80 2,240,474 -0.94(-3.97%)
May 11, 2020 23.48 24.20 22.81 23.74 2,187,901 -0.05(-0.19%)
May 08, 2020 22.05 24.08 21.97 23.79 2,402,848 +2.23(+10.32%)
May 07, 2020 21.52 22.34 21.43 21.56 1,871,966 +0.37(+1.74%)
May 06, 2020 21.29 21.55 20.26 21.19 2,536,639 -0.01(-0.04%)
May 05, 2020 22.06 22.57 21.05 21.20 2,009,735 -0.36(-1.67%)
May 04, 2020 21.31 21.80 20.58 21.56 2,571,067 -0.44(-2.01%)
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.