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 (%)
Apr 30, 2004 16.94 17.08 16.63 16.74 1,915,609 +0.00(+0.00%)
Apr 29, 2004 17.29 17.29 15.91 16.74 3,871,516 -0.56(-3.23%)
Apr 28, 2004 18.10 18.17 17.17 17.29 2,049,550 -0.93(-5.13%)
Apr 27, 2004 18.24 18.60 18.10 18.23 779,408 +0.09(+0.50%)
Apr 26, 2004 18.62 18.83 18.13 18.14 868,319 -0.48(-2.58%)
Apr 23, 2004 18.24 18.62 18.12 18.62 920,949 +0.52(+2.89%)
Apr 22, 2004 17.89 18.48 17.84 18.10 4,266,454 +0.59(+3.39%)
Apr 21, 2004 18.20 18.23 17.49 17.50 2,496,975 -0.62(-3.42%)
Apr 20, 2004 18.19 18.51 18.05 18.12 1,215,217 +0.06(+0.35%)
Apr 19, 2004 18.37 18.37 17.88 18.06 1,240,313 -0.24(-1.30%)
Apr 16, 2004 18.67 18.72 18.27 18.30 1,153,123 -0.52(-2.74%)
Apr 15, 2004 18.37 18.97 18.37 18.81 1,311,585 +0.54(+2.94%)
Apr 14, 2004 18.37 18.48 18.09 18.28 1,352,026 -0.13(-0.72%)
Apr 13, 2004 18.48 19.24 18.13 18.41 3,193,351 +0.72(+4.06%)
Apr 12, 2004 17.67 17.99 17.64 17.69 991,791 +0.02(+0.12%)
Apr 08, 2004 18.27 18.28 17.43 17.67 809,953 -0.38(-2.09%)
Apr 07, 2004 18.22 18.30 17.85 18.05 1,875,599 -0.13(-0.73%)
Apr 06, 2004 18.17 18.30 18.03 18.18 1,003,981 -0.06(-0.34%)
Apr 05, 2004 18.27 18.31 18.07 18.24 1,335,678 +0.11(+0.62%)
Apr 02, 2004 17.92 18.24 17.86 18.13 1,233,143 +0.54(+3.05%)
Apr 01, 2004 17.99 17.99 17.41 17.59 1,347,007 -0.40(-2.21%)
Mar 31, 2004 17.82 18.11 17.57 17.99 1,563,836 +0.22(+1.22%)
Mar 30, 2004 17.61 17.94 17.43 17.77 1,021,476 +0.06(+0.35%)
Mar 29, 2004 17.50 17.75 17.44 17.71 1,737,356 +0.42(+2.42%)
Mar 26, 2004 17.01 17.45 16.85 17.29 2,150,364 +0.29(+1.68%)
Mar 25, 2004 16.35 17.96 16.35 17.01 3,623,424 +0.66(+4.05%)
Mar 24, 2004 16.24 16.56 16.11 16.35 1,450,976 +0.17(+1.08%)
Mar 23, 2004 16.07 16.46 16.06 16.17 1,333,957 +0.45(+2.84%)
Mar 22, 2004 16.07 16.07 15.17 15.72 2,764,139 -0.34(-2.13%)
Mar 19, 2004 16.18 16.41 15.97 16.07 1,558,099 -0.08(-0.52%)
Mar 18, 2004 16.23 16.39 15.93 16.15 1,814,078 -0.27(-1.66%)
Mar 17, 2004 16.21 16.55 16.21 16.42 2,106,195 +0.21(+1.29%)
Mar 16, 2004 16.07 16.64 16.07 16.21 3,572,946 +0.24(+1.53%)
Mar 15, 2004 16.91 16.95 15.84 15.97 3,812,146 -0.87(-5.18%)
Mar 12, 2004 16.92 17.08 16.53 16.84 2,626,183 +0.06(+0.37%)
Mar 11, 2004 17.43 17.54 16.77 16.78 1,713,551 -0.59(-3.37%)
Mar 10, 2004 17.84 17.89 17.30 17.36 1,265,409 -0.37(-2.08%)
Mar 09, 2004 18.41 18.44 17.54 17.73 2,170,584 -0.26(-1.43%)
Mar 08, 2004 18.07 18.26 17.97 17.99 1,187,540 +0.03(+0.16%)
Mar 05, 2004 18.24 18.26 17.84 17.96 2,592,770 -0.36(-1.98%)
Mar 04, 2004 18.63 18.63 18.20 18.33 1,290,935 -0.07(-0.38%)
Mar 03, 2004 17.96 18.51 17.94 18.40 3,174,709 -0.38(-2.01%)
Mar 02, 2004 18.97 19.13 18.28 18.77 1,330,372 -0.06(-0.30%)
Mar 01, 2004 18.62 18.98 18.48 18.83 2,077,084 +0.56(+3.05%)
Feb 27, 2004 18.62 18.79 18.19 18.27 1,577,603 -0.35(-1.87%)
Feb 26, 2004 18.60 18.63 18.23 18.62 1,628,798 +0.01(+0.04%)
Feb 25, 2004 18.22 18.67 18.19 18.61 1,845,484 +0.38(+2.07%)
Feb 24, 2004 18.08 18.35 17.82 18.23 1,513,931 +0.10(+0.58%)
Feb 23, 2004 18.15 18.17 17.96 18.13 1,180,656 +0.09(+0.50%)
Feb 20, 2004 17.88 18.20 17.53 18.04 1,286,776 +0.09(+0.51%)
Feb 19, 2004 17.82 18.29 17.82 17.95 1,890,657 +0.13(+0.74%)
Feb 18, 2004 17.77 17.89 17.49 17.82 858,711 +0.04(+0.24%)
Feb 17, 2004 17.95 17.99 17.68 17.77 1,225,112 +0.16(+0.91%)
Feb 13, 2004 17.49 17.98 17.49 17.61 1,751,840 +0.17(+0.96%)
Feb 12, 2004 16.75 17.50 16.74 17.45 2,709,502 +0.75(+4.47%)
Feb 11, 2004 16.62 16.78 16.54 16.70 1,968,095 +0.17(+1.05%)
Feb 10, 2004 16.60 16.78 16.32 16.53 2,509,308 -0.03(-0.17%)
Feb 09, 2004 16.53 16.69 16.43 16.55 1,191,842 +0.03(+0.17%)
Feb 06, 2004 16.74 16.74 16.04 16.53 2,404,048 -0.11(-0.67%)
Feb 05, 2004 17.00 17.11 16.62 16.64 1,725,023 -0.52(-3.01%)
Feb 04, 2004 17.47 17.50 17.02 17.15 1,645,433 -0.39(-2.23%)
Feb 03, 2004 17.28 17.54 17.16 17.54 1,949,740 +0.50(+2.90%)
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.