Footlocker Inc (NY: FL )

39.04 +0.16 (+0.41%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 37.87 37.87 37.87 869,471 -0.04(-0.10%)
Dec 30, 2020 37.75 38.47 37.74 37.91 869,471 +0.14(+0.37%)
Dec 29, 2020 37.81 38.07 37.07 37.77 1,110,877 -0.03(-0.07%)
Dec 28, 2020 37.19 38.22 37.03 37.80 1,559,932 +0.81(+2.20%)
Dec 24, 2020 37.46 37.52 36.70 36.98 722,036 -0.58(-1.55%)
Dec 23, 2020 37.47 38.12 37.27 37.56 1,178,047 +0.81(+2.22%)
Dec 22, 2020 37.68 37.68 36.56 36.75 1,486,699 -0.67(-1.80%)
Dec 21, 2020 35.82 37.52 35.56 37.42 2,578,186 +0.86(+2.36%)
Dec 18, 2020 38.53 38.80 36.06 36.56 3,466,993 -1.93(-5.01%)
Dec 17, 2020 38.21 38.69 37.96 38.49 1,560,525 +0.29(+0.76%)
Dec 16, 2020 39.44 39.87 37.95 38.20 1,799,932 -1.30(-3.30%)
Dec 15, 2020 38.58 39.52 38.40 39.50 1,321,192 +1.11(+2.88%)
Dec 14, 2020 39.92 39.96 38.33 38.40 1,266,290 -0.96(-2.45%)
Dec 11, 2020 39.26 39.60 38.74 39.36 1,048,138 -0.22(-0.57%)
Dec 10, 2020 39.71 40.25 39.40 39.59 1,206,259 -0.67(-1.67%)
Dec 09, 2020 40.27 40.34 39.45 40.26 1,769,361 +0.22(+0.56%)
Dec 08, 2020 38.58 40.05 38.41 40.04 2,558,945 +1.26(+3.26%)
Dec 07, 2020 38.87 38.93 37.93 38.77 2,270,928 -0.25(-0.65%)
Dec 04, 2020 38.13 39.09 37.57 39.02 2,538,340 +0.78(+2.03%)
Dec 03, 2020 37.46 38.66 37.22 38.25 3,203,635 +1.31(+3.55%)
Dec 02, 2020 36.51 36.97 35.67 36.94 2,642,202 +0.41(+1.13%)
Dec 01, 2020 35.31 36.64 35.04 36.52 2,622,309 +1.50(+4.28%)
Nov 30, 2020 35.94 35.98 34.59 35.03 3,406,506 -0.68(-1.91%)
Nov 27, 2020 35.92 36.38 35.41 35.71 1,724,580 -0.21(-0.57%)
Nov 25, 2020 36.45 36.67 35.90 35.92 2,635,615 -0.54(-1.49%)
Nov 24, 2020 36.40 36.49 35.86 36.46 2,289,830 +0.63(+1.75%)
Nov 23, 2020 36.07 36.68 35.50 35.83 4,066,520 -0.96(-2.60%)
Nov 20, 2020 38.87 39.33 36.58 36.79 5,616,339 -2.55(-6.48%)
Nov 19, 2020 37.21 38.87 36.82 39.33 2,808,953 +1.93(+5.16%)
Nov 18, 2020 37.69 38.58 37.36 37.40 1,815,928 -0.07(-0.20%)
Nov 17, 2020 37.10 37.91 36.12 37.48 2,304,010 +0.28(+0.76%)
Nov 16, 2020 36.21 37.46 34.95 37.20 2,853,923 +2.32(+6.66%)
Nov 13, 2020 34.50 35.20 34.45 34.88 1,479,844 +0.69(+2.03%)
Nov 12, 2020 35.08 35.08 33.80 34.18 1,809,168 -0.77(-2.20%)
Nov 11, 2020 36.71 36.88 34.70 34.95 3,441,338 -1.72(-4.70%)
Nov 10, 2020 37.29 37.46 36.19 36.67 1,544,484 -0.52(-1.39%)
Nov 09, 2020 37.74 39.09 36.24 37.19 3,745,943 +2.48(+7.15%)
Nov 06, 2020 35.55 36.08 34.57 34.71 1,248,134 -0.86(-2.42%)
Nov 05, 2020 34.94 35.82 34.90 35.57 1,098,964 +1.01(+2.93%)
Nov 04, 2020 35.56 35.77 34.19 34.56 1,418,614 -1.74(-4.80%)
Nov 03, 2020 35.59 36.49 35.42 36.30 1,434,640 +1.33(+3.80%)
Nov 02, 2020 34.87 35.46 34.50 34.97 1,314,453 +0.43(+1.25%)
Oct 30, 2020 34.70 35.18 33.91 34.54 1,435,531 -0.10(-0.30%)
Oct 29, 2020 33.86 34.80 33.58 34.64 1,390,369 +0.60(+1.76%)
Oct 28, 2020 34.73 35.31 33.99 34.04 1,496,260 -1.82(-5.07%)
Oct 27, 2020 36.02 36.12 35.43 35.86 1,049,630 +0.22(+0.60%)
Oct 26, 2020 36.48 36.62 35.14 35.64 1,541,603 -1.60(-4.30%)
Oct 23, 2020 36.93 37.29 36.29 37.25 1,674,181 +0.82(+2.26%)
Oct 22, 2020 36.47 37.47 36.40 36.42 3,670,094 +0.15(+0.41%)
Oct 21, 2020 36.04 36.88 35.93 36.27 1,401,826 +0.34(+0.94%)
Oct 20, 2020 35.92 36.71 35.69 35.93 1,511,766 +0.48(+1.35%)
Oct 19, 2020 35.87 36.59 35.40 35.46 1,383,066 -0.22(-0.60%)
Oct 16, 2020 35.94 36.32 35.30 35.67 1,600,610 -0.24(-0.68%)
Oct 15, 2020 35.18 36.13 34.80 35.92 2,921,240 +0.34(+0.95%)
Oct 14, 2020 35.49 35.85 34.77 35.58 2,015,521 -0.06(-0.16%)
Oct 13, 2020 36.58 37.29 35.23 35.63 3,955,579 +0.57(+1.62%)
Oct 12, 2020 35.57 36.04 34.86 35.07 1,340,174 -0.41(-1.16%)
Oct 09, 2020 35.84 36.18 35.19 35.48 1,898,943 -0.29(-0.81%)
Oct 08, 2020 34.97 35.84 34.40 35.76 2,177,709 +0.75(+2.13%)
Oct 07, 2020 35.19 36.18 34.83 35.02 2,457,299 +0.92(+2.71%)
Oct 06, 2020 34.93 35.74 34.03 34.10 3,118,356 -0.61(-1.75%)
Oct 05, 2020 33.49 34.78 33.49 34.70 3,088,229 +1.46(+4.41%)
Oct 02, 2020 30.97 33.40 30.97 33.24 2,323,670 +1.42(+4.46%)
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.