Footlocker Inc (NY: FL )

48.51 USD -0.37 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 37.05 37.56 36.21 36.88 1,344,400 -0.11(-0.30%)
Oct 29, 2020 36.16 37.16 35.86 36.99 1,302,105 +0.64(+1.76%)
Oct 28, 2020 37.08 37.70 36.29 36.35 1,401,274 -1.94(-5.07%)
Oct 27, 2020 38.46 38.57 37.83 38.29 982,997 +0.23(+0.60%)
Oct 26, 2020 38.95 39.10 37.52 38.06 1,443,739 -1.71(-4.30%)
Oct 23, 2020 39.43 39.82 38.75 39.77 1,567,900 +0.88(+2.26%)
Oct 22, 2020 38.94 40.01 38.87 38.89 3,437,108 +0.16(+0.41%)
Oct 21, 2020 38.48 39.38 38.37 38.73 1,312,835 +0.36(+0.94%)
Oct 20, 2020 38.35 39.20 38.11 38.37 1,415,796 +0.51(+1.35%)
Oct 19, 2020 38.30 39.07 37.80 37.86 1,295,266 -0.23(-0.60%)
Oct 16, 2020 38.38 38.78 37.69 38.09 1,499,000 -0.26(-0.68%)
Oct 15, 2020 37.56 38.58 37.16 38.35 2,735,793 +0.21(+0.55%)
Oct 14, 2020 38.05 38.43 37.27 38.14 1,880,148 -0.06(-0.16%)
Oct 13, 2020 39.21 39.97 37.77 38.20 3,689,900 +0.61(+1.62%)
Oct 12, 2020 38.13 38.63 37.38 37.59 1,250,161 -0.44(-1.16%)
Oct 09, 2020 38.42 38.79 37.72 38.03 1,771,400 -0.31(-0.81%)
Oct 08, 2020 37.49 38.42 36.88 38.34 2,031,442 +0.80(+2.13%)
Oct 07, 2020 37.72 38.78 37.34 37.54 2,292,253 +0.99(+2.71%)
Oct 06, 2020 37.45 38.31 36.48 36.55 2,908,910 -0.65(-1.75%)
Oct 05, 2020 35.90 37.28 35.90 37.20 2,880,807 +1.57(+4.41%)
Oct 02, 2020 33.20 35.80 33.20 35.63 2,167,600 +1.52(+4.46%)
Oct 01, 2020 33.10 34.25 33.10 34.11 1,955,631 +1.08(+3.27%)
Sep 30, 2020 32.25 33.70 32.25 33.03 2,582,009 +0.92(+2.87%)
Sep 29, 2020 32.41 32.41 31.41 32.11 1,938,004 -0.28(-0.86%)
Sep 28, 2020 33.33 33.79 32.34 32.39 1,633,120 -0.41(-1.25%)
Sep 25, 2020 32.65 33.35 32.39 32.80 1,841,600 -0.07(-0.21%)
Sep 24, 2020 32.86 33.22 32.04 32.87 2,027,746 -0.24(-0.72%)
Sep 23, 2020 35.81 36.05 33.08 33.11 3,239,130 -1.47(-4.25%)
Sep 22, 2020 34.48 34.82 33.48 34.58 2,016,849 +0.14(+0.41%)
Sep 21, 2020 34.31 34.64 33.55 34.44 3,092,668 -1.35(-3.77%)
Sep 18, 2020 36.37 37.00 35.48 35.79 2,717,000 -0.16(-0.45%)
Sep 17, 2020 36.08 36.58 35.77 35.95 1,851,637 -0.59(-1.61%)
Sep 16, 2020 36.05 37.25 35.86 36.54 2,370,446 +0.70(+1.95%)
Sep 15, 2020 36.04 36.57 35.62 35.84 2,840,043 -0.03(-0.08%)
Sep 14, 2020 34.54 35.99 34.49 35.87 2,369,926 +1.67(+4.88%)
Sep 11, 2020 33.50 34.26 33.15 34.20 2,837,400 +1.07(+3.23%)
Sep 10, 2020 34.00 34.24 32.99 33.13 2,632,990 -0.53(-1.57%)
Sep 09, 2020 32.68 33.90 32.47 33.66 2,765,622 +0.93(+2.84%)
Sep 08, 2020 32.27 33.63 31.86 32.73 3,393,861 +0.46(+1.43%)
Sep 04, 2020 32.25 32.49 31.57 32.27 1,937,800 +0.42(+1.32%)
Sep 03, 2020 32.35 32.88 31.48 31.85 2,178,976 -0.56(-1.73%)
Sep 02, 2020 30.87 32.54 30.80 32.41 2,938,150 +1.67(+5.43%)
Sep 01, 2020 30.09 30.76 29.69 30.74 2,227,792 +0.41(+1.35%)
Aug 31, 2020 30.35 30.75 29.86 30.33 1,809,162 -0.06(-0.20%)
Aug 28, 2020 29.75 30.40 29.61 30.39 1,930,300 +0.62(+2.08%)
Aug 27, 2020 29.33 29.85 29.30 29.77 1,972,082 +0.63(+2.16%)
Aug 26, 2020 30.02 30.19 29.00 29.14 2,248,175 -0.52(-1.75%)
Aug 25, 2020 29.85 30.20 28.90 29.66 3,873,315 +0.49(+1.68%)
Aug 24, 2020 27.18 29.92 27.10 29.17 6,115,627 +1.60(+5.80%)
Aug 21, 2020 28.86 29.30 27.45 27.57 15,242,400 +0.38(+1.40%)
Aug 20, 2020 27.10 27.79 26.90 27.19 5,273,307 -0.31(-1.13%)
Aug 19, 2020 27.20 27.75 27.07 27.50 4,515,929 +0.30(+1.10%)
Aug 18, 2020 28.22 28.27 27.14 27.20 4,140,935 -1.20(-4.23%)
Aug 17, 2020 28.98 29.00 28.00 28.40 3,213,962 -0.33(-1.15%)
Aug 14, 2020 28.85 29.12 28.32 28.73 3,332,400 -0.51(-1.74%)
Aug 13, 2020 29.68 29.79 29.20 29.24 2,960,598 -0.91(-3.02%)
Aug 12, 2020 30.73 30.87 29.08 30.15 3,212,140 -0.15(-0.50%)
Aug 11, 2020 30.03 31.18 29.85 30.30 4,587,873 +0.67(+2.26%)
Aug 10, 2020 30.02 30.12 28.30 29.63 11,810,500 +2.15(+7.82%)
Aug 07, 2020 26.96 27.58 26.58 27.48 3,661,000 +0.52(+1.93%)
Aug 06, 2020 27.50 27.74 26.94 26.96 2,671,164 -0.70(-2.53%)
Aug 05, 2020 28.26 28.79 27.50 27.66 2,218,524 +0.10(+0.36%)
Aug 04, 2020 27.26 27.72 26.89 27.56 2,526,067 +0.32(+1.17%)
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.