Footlocker Inc (NY: FL )

46.90 USD -1.37 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 60.61 60.75 59.33 60.60 2,688,000 +0.22(+0.36%)
Mar 28, 2019 59.85 60.96 58.77 60.38 3,349,704 +1.44(+2.44%)
Mar 27, 2019 58.05 59.01 57.73 58.94 2,794,368 +0.71(+1.22%)
Mar 26, 2019 58.74 58.96 57.94 58.23 1,641,490 -0.04(-0.07%)
Mar 25, 2019 56.71 58.72 56.35 58.27 3,417,821 +1.36(+2.39%)
Mar 22, 2019 57.58 59.71 56.31 56.91 3,025,600 -2.91(-4.86%)
Mar 21, 2019 59.49 60.10 59.45 59.82 2,205,525 +0.33(+0.55%)
Mar 20, 2019 60.48 60.77 59.10 59.49 1,598,390 -1.06(-1.75%)
Mar 19, 2019 59.98 61.05 59.51 60.55 2,057,183 +0.70(+1.17%)
Mar 18, 2019 58.86 60.11 58.86 59.85 2,604,645 +0.87(+1.48%)
Mar 15, 2019 59.31 59.56 58.38 58.98 3,472,400 -0.37(-0.62%)
Mar 14, 2019 59.68 59.80 59.01 59.35 2,303,620 -0.35(-0.59%)
Mar 13, 2019 60.40 60.54 59.66 59.70 2,755,429 -0.40(-0.67%)
Mar 12, 2019 59.67 60.18 58.92 60.10 3,395,272 +0.25(+0.42%)
Mar 11, 2019 60.25 60.70 59.69 59.85 3,265,401 -0.23(-0.38%)
Mar 08, 2019 61.65 61.73 59.22 60.08 3,311,600 -2.04(-3.28%)
Mar 07, 2019 62.79 62.87 61.81 62.12 2,834,102 -1.03(-1.63%)
Mar 06, 2019 63.05 63.83 62.69 63.15 2,421,463 +0.37(+0.59%)
Mar 05, 2019 63.70 63.87 62.72 62.78 3,142,197 -0.57(-0.90%)
Mar 04, 2019 64.00 64.33 62.89 63.35 5,137,460 +0.28(+0.44%)
Mar 01, 2019 67.85 68.00 62.03 63.07 12,638,300 +3.55(+5.96%)
Feb 28, 2019 59.12 59.90 58.41 59.52 3,263,510 +0.15(+0.25%)
Feb 27, 2019 58.88 59.62 58.53 59.37 3,991,372 +0.48(+0.82%)
Feb 26, 2019 58.72 59.75 58.61 58.89 2,214,476 -0.91(-1.52%)
Feb 25, 2019 60.33 60.61 59.30 59.80 2,773,136 +0.16(+0.27%)
Feb 22, 2019 60.15 60.27 58.71 59.64 2,434,400 -0.37(-0.62%)
Feb 21, 2019 61.10 61.36 59.64 60.01 2,445,441 -0.04(-0.07%)
Feb 20, 2019 59.87 60.32 59.47 60.05 1,857,675 +0.22(+0.37%)
Feb 19, 2019 59.27 60.03 58.74 59.83 1,482,753 +0.54(+0.91%)
Feb 15, 2019 59.28 59.87 58.86 59.29 1,675,700 +0.35(+0.59%)
Feb 14, 2019 57.94 59.26 57.63 58.94 1,904,443 +0.79(+1.36%)
Feb 13, 2019 58.44 58.78 57.53 58.15 2,316,512 +0.22(+0.38%)
Feb 12, 2019 57.25 58.21 56.76 57.93 1,869,520 +0.99(+1.74%)
Feb 11, 2019 56.68 57.31 56.03 56.94 2,189,865 +0.45(+0.80%)
Feb 08, 2019 56.32 57.07 56.26 56.49 1,445,000 -0.08(-0.14%)
Feb 07, 2019 56.30 57.01 55.73 56.57 1,448,521 -0.10(-0.18%)
Feb 06, 2019 56.67 57.07 55.98 56.67 1,085,296 +0.00(+0.00%)
Feb 05, 2019 56.59 57.00 56.23 56.67 1,498,564 +0.82(+1.47%)
Feb 04, 2019 54.90 55.97 54.68 55.85 1,547,846 +0.79(+1.43%)
Feb 01, 2019 55.91 56.34 54.48 55.06 2,597,500 -0.83(-1.49%)
Jan 31, 2019 56.50 56.81 55.77 55.89 1,989,113 -0.79(-1.39%)
Jan 30, 2019 56.60 57.05 55.95 56.68 2,692,212 +0.13(+0.23%)
Jan 29, 2019 56.70 56.72 55.82 56.55 1,444,456 -0.17(-0.30%)
Jan 28, 2019 56.45 56.83 55.84 56.72 1,545,901 -0.03(-0.05%)
Jan 25, 2019 57.25 57.39 56.13 56.75 1,874,400 +0.14(+0.25%)
Jan 24, 2019 56.90 57.16 56.39 56.61 1,729,267 -0.08(-0.14%)
Jan 23, 2019 57.42 57.44 55.92 56.69 1,934,455 -0.36(-0.63%)
Jan 22, 2019 58.14 58.14 56.57 57.05 2,434,027 -1.32(-2.26%)
Jan 18, 2019 57.89 58.67 57.23 58.37 2,852,500 +0.78(+1.35%)
Jan 17, 2019 55.66 57.94 55.30 57.59 3,884,993 +1.18(+2.09%)
Jan 16, 2019 56.86 56.95 55.91 56.41 2,799,231 -0.61(-1.07%)
Jan 15, 2019 57.10 57.78 56.51 57.02 2,799,626 +0.21(+0.37%)
Jan 14, 2019 56.46 57.37 56.31 56.81 2,452,289 +0.31(+0.55%)
Jan 11, 2019 55.75 57.39 55.75 56.50 2,179,200 +0.78(+1.40%)
Jan 10, 2019 54.79 56.22 54.00 55.72 2,265,321 -0.60(-1.07%)
Jan 09, 2019 57.38 58.02 56.16 56.32 4,120,863 -0.46(-0.81%)
Jan 08, 2019 57.22 57.75 56.30 56.78 2,608,437 +0.38(+0.67%)
Jan 07, 2019 55.06 57.25 55.05 56.40 3,360,195 +1.52(+2.77%)
Jan 04, 2019 54.17 55.29 54.05 54.88 2,223,500 +1.46(+2.73%)
Jan 03, 2019 52.67 53.80 51.87 53.42 3,577,168 +0.66(+1.25%)
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.