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 (%)
Jan 30, 2009 7.680 7.750 7.270 7.360 0 -0.26(-3.41%)
Jan 29, 2009 8.030 8.050 7.570 7.620 1,408,258 -0.46(-5.69%)
Jan 28, 2009 7.890 8.210 7.800 8.080 1,536,246 +0.30(+3.86%)
Jan 27, 2009 7.750 7.980 7.670 7.780 1,977,383 +0.09(+1.17%)
Jan 26, 2009 7.550 7.830 7.460 7.690 1,271,451 +0.17(+2.26%)
Jan 23, 2009 7.300 7.630 7.250 7.520 1,823,618 +0.03(+0.40%)
Jan 22, 2009 7.410 7.700 7.250 7.490 2,323,239 -0.08(-1.06%)
Jan 21, 2009 7.390 7.610 7.180 7.570 2,797,050 +0.28(+3.84%)
Jan 20, 2009 7.710 7.790 7.150 7.290 2,519,149 -0.45(-5.81%)
Jan 16, 2009 7.550 7.830 7.460 7.740 2,909,500 +0.23(+3.06%)
Jan 15, 2009 7.350 7.750 7.100 7.510 2,924,457 -0.01(-0.13%)
Jan 14, 2009 7.820 7.820 7.360 7.520 3,420,783 -0.46(-5.76%)
Jan 13, 2009 7.800 8.030 7.600 7.980 2,142,381 +0.21(+2.70%)
Jan 12, 2009 7.760 8.120 7.610 7.770 2,763,922 -0.18(-2.26%)
Jan 09, 2009 8.090 8.460 7.920 7.950 2,718,279 -0.31(-3.75%)
Jan 08, 2009 8.480 8.490 7.950 8.260 2,282,042 -0.22(-2.59%)
Jan 07, 2009 8.190 8.520 7.910 8.480 3,525,744 +0.19(+2.29%)
Jan 06, 2009 8.290 8.810 8.220 8.290 4,452,629 +0.08(+0.97%)
Jan 05, 2009 8.080 8.360 7.890 8.210 2,239,708 +0.04(+0.49%)
Jan 02, 2009 7.430 8.240 7.350 8.170 0 +0.83(+11.31%)
Jan 01, 2009 7.430 7.680 7.340 7.340 0 +0.00(+0.00%)
Dec 31, 2008 7.430 7.680 7.340 7.340 3,547,396 -0.23(-3.04%)
Dec 30, 2008 7.490 7.590 7.310 7.570 2,100,596 +0.18(+2.44%)
Dec 29, 2008 7.720 7.720 7.300 7.390 3,109,177 -0.32(-4.15%)
Dec 26, 2008 7.510 7.740 7.400 7.710 818,908 +0.24(+3.21%)
Dec 24, 2008 7.460 7.540 7.400 7.470 543,365 +0.03(+0.40%)
Dec 23, 2008 7.630 7.630 7.230 7.440 1,720,625 +0.02(+0.27%)
Dec 22, 2008 7.810 7.880 7.300 7.420 2,645,734 -0.38(-4.87%)
Dec 19, 2008 8.600 8.600 7.670 7.800 3,765,927 -0.17(-2.13%)
Dec 18, 2008 8.090 8.240 7.800 7.970 3,686,891 -0.05(-0.62%)
Dec 17, 2008 7.380 8.200 7.220 8.020 3,339,551 +0.53(+7.08%)
Dec 16, 2008 7.250 7.540 7.100 7.490 2,549,814 +0.47(+6.70%)
Dec 15, 2008 7.410 7.420 6.850 7.020 2,429,273 -0.21(-2.90%)
Dec 12, 2008 6.760 7.280 6.430 7.230 3,306,481 +0.46(+6.79%)
Dec 11, 2008 6.750 7.250 6.580 6.770 3,120,478 -0.06(-0.88%)
Dec 10, 2008 7.220 7.290 6.630 6.830 5,041,662 -0.35(-4.87%)
Dec 09, 2008 7.560 7.820 7.140 7.180 3,923,091 -0.56(-7.24%)
Dec 08, 2008 7.870 7.990 7.530 7.740 2,985,516 +0.02(+0.26%)
Dec 05, 2008 6.700 7.750 6.500 7.720 3,107,309 +0.93(+13.70%)
Dec 04, 2008 6.830 7.400 6.540 6.790 3,148,300 -0.12(-1.74%)
Dec 03, 2008 6.440 7.000 6.160 6.910 4,753,979 +0.58(+9.16%)
Dec 02, 2008 6.160 6.340 5.890 6.330 3,065,823 +0.26(+4.28%)
Dec 01, 2008 6.390 6.620 6.020 6.070 2,460,846 -0.66(-9.81%)
Nov 28, 2008 6.840 6.840 6.520 6.730 1,321,256 -0.13(-1.90%)
Nov 26, 2008 6.100 6.930 5.970 6.860 2,747,634 +0.58(+9.24%)
Nov 25, 2008 5.820 6.300 5.650 6.280 3,907,925 +0.63(+11.15%)
Nov 24, 2008 5.690 5.870 5.000 5.650 7,815,024 +0.16(+2.91%)
Nov 21, 2008 5.730 5.770 3.650 5.490 21,566,437 -2.14(-28.05%)
Nov 20, 2008 7.780 8.240 6.690 7.630 6,802,400 -0.45(-5.57%)
Nov 19, 2008 9.880 9.990 7.920 8.080 6,067,212 -1.76(-17.89%)
Nov 18, 2008 10.12 10.48 9.480 9.840 3,445,229 -0.26(-2.57%)
Nov 17, 2008 11.09 11.25 10.05 10.10 4,528,194 -1.12(-9.98%)
Nov 14, 2008 11.76 12.14 11.19 11.22 2,313,051 -0.67(-5.63%)
Nov 13, 2008 11.57 11.96 10.69 11.89 3,874,789 +0.39(+3.39%)
Nov 12, 2008 11.97 12.06 11.43 11.50 2,660,766 -0.64(-5.27%)
Nov 11, 2008 12.46 12.55 12.02 12.14 1,930,281 -0.47(-3.73%)
Nov 10, 2008 13.17 13.54 12.41 12.61 1,392,823 -0.32(-2.47%)
Nov 07, 2008 13.50 13.68 12.59 12.93 1,961,508 -0.43(-3.22%)
Nov 06, 2008 13.74 14.24 13.27 13.36 1,617,264 -0.32(-2.34%)
Nov 05, 2008 14.79 14.79 13.63 13.68 1,524,799 -1.03(-7.00%)
Nov 04, 2008 14.40 14.79 13.89 14.71 1,647,051 +0.58(+4.10%)
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.