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 (%)
Apr 30, 2009 11.52 12.10 11.36 11.89 3,511,202 +0.51(+4.48%)
Apr 29, 2009 11.56 11.85 11.32 11.38 2,575,557 -0.22(-1.90%)
Apr 28, 2009 11.28 11.88 11.19 11.60 2,318,366 +0.20(+1.75%)
Apr 27, 2009 11.69 12.00 11.33 11.40 2,371,459 -0.50(-4.20%)
Apr 24, 2009 11.39 12.13 11.39 11.90 2,471,816 +0.41(+3.57%)
Apr 23, 2009 11.75 11.92 11.04 11.49 2,700,453 -0.14(-1.20%)
Apr 22, 2009 11.14 12.04 10.97 11.63 3,464,198 +0.42(+3.75%)
Apr 21, 2009 10.03 11.37 10.03 11.21 4,034,321 +1.01(+9.90%)
Apr 20, 2009 10.52 10.69 10.10 10.20 1,794,264 -0.56(-5.20%)
Apr 17, 2009 10.86 10.93 10.52 10.76 1,677,815 +0.03(+0.28%)
Apr 16, 2009 10.46 10.82 10.32 10.73 1,979,481 +0.32(+3.07%)
Apr 15, 2009 10.40 10.46 10.06 10.41 1,750,349 -0.09(-0.86%)
Apr 14, 2009 10.88 11.03 10.49 10.50 2,488,517 -0.47(-4.28%)
Apr 13, 2009 11.24 11.25 10.75 10.97 2,067,630 -0.37(-3.26%)
Apr 09, 2009 11.16 11.34 10.94 11.34 1,704,983 +0.40(+3.66%)
Apr 08, 2009 11.01 11.16 10.77 10.94 2,007,698 +0.24(+2.24%)
Apr 07, 2009 10.99 10.99 10.61 10.70 2,534,362 -0.41(-3.69%)
Apr 06, 2009 11.44 11.53 10.61 11.11 3,563,639 -0.39(-3.39%)
Apr 03, 2009 11.00 11.50 10.93 11.50 2,396,343 +0.37(+3.32%)
Apr 02, 2009 11.00 11.33 10.83 11.13 2,620,911 +0.45(+4.21%)
Apr 01, 2009 10.33 10.76 10.07 10.68 3,614,261 +0.20(+1.91%)
Mar 31, 2009 10.46 10.70 9.960 10.48 3,672,494 -0.10(-0.95%)
Mar 30, 2009 10.30 10.61 9.940 10.58 4,867,157 -0.11(-1.03%)
Mar 26, 2009 10.15 10.84 10.09 10.69 2,928,766 +0.76(+7.65%)
Mar 25, 2009 10.09 10.32 9.510 9.930 4,208,333 -0.10(-1.00%)
Mar 24, 2009 10.07 10.70 9.970 10.03 4,342,324 -0.68(-6.35%)
Mar 23, 2009 10.36 10.80 10.32 10.71 3,906,428 +0.97(+9.96%)
Mar 20, 2009 9.410 9.770 9.410 9.740 4,496,607 +0.18(+1.83%)
Mar 19, 2009 9.800 9.830 9.240 9.565 2,731,242 -0.18(-1.80%)
Mar 18, 2009 9.560 9.860 9.320 9.740 3,592,858 +0.13(+1.35%)
Mar 17, 2009 9.350 9.640 9.200 9.610 4,479,248 +0.22(+2.34%)
Mar 16, 2009 9.890 9.890 9.310 9.390 3,091,784 -0.29(-3.00%)
Mar 13, 2009 9.860 9.890 9.500 9.680 0 -0.09(-0.92%)
Mar 12, 2009 9.660 9.860 9.320 9.770 3,975,886 +0.23(+2.41%)
Mar 11, 2009 9.650 9.970 9.430 9.540 3,668,721 -0.04(-0.42%)
Mar 10, 2009 9.110 9.700 9.030 9.580 4,250,049 +0.72(+8.13%)
Mar 09, 2009 8.400 9.070 8.250 8.860 5,251,255 +0.47(+5.60%)
Mar 06, 2009 8.320 8.510 8.200 8.390 0 +0.20(+2.44%)
Mar 05, 2009 8.280 8.970 8.110 8.190 7,871,409 -0.10(-1.21%)
Mar 04, 2009 8.060 8.510 7.940 8.290 4,051,292 +0.10(+1.22%)
Mar 02, 2009 8.210 8.500 8.120 8.190 3,748,024 -0.12(-1.44%)
Feb 27, 2009 7.800 8.450 7.700 8.310 0 +0.38(+4.79%)
Feb 26, 2009 8.220 8.300 7.910 7.930 1,822,829 -0.17(-2.10%)
Feb 25, 2009 8.120 8.360 7.870 8.100 4,165,612 -0.05(-0.61%)
Feb 24, 2009 7.460 8.230 7.440 8.150 4,234,137 +0.74(+9.99%)
Feb 23, 2009 7.500 7.660 7.280 7.410 3,149,589 +0.09(+1.23%)
Feb 20, 2009 7.310 7.420 7.090 7.320 3,279,650 -0.03(-0.41%)
Feb 19, 2009 7.440 7.630 7.320 7.350 2,275,459 -0.12(-1.61%)
Feb 18, 2009 7.620 7.970 7.370 7.470 3,744,868 -0.09(-1.19%)
Feb 17, 2009 7.400 7.700 7.100 7.560 4,791,108 +0.02(+0.27%)
Feb 13, 2009 7.670 7.910 7.530 7.540 1,739,241 -0.15(-1.95%)
Feb 12, 2009 7.740 7.740 7.400 7.690 2,132,401 -0.06(-0.77%)
Feb 11, 2009 7.780 8.000 7.610 7.750 1,686,672 +0.03(+0.39%)
Feb 10, 2009 8.060 8.200 7.620 7.720 2,349,684 -0.43(-5.28%)
Feb 09, 2009 8.430 8.430 8.090 8.150 1,083,335 -0.13(-1.57%)
Feb 06, 2009 7.900 8.410 7.860 8.280 1,989,902 +0.38(+4.81%)
Feb 05, 2009 7.450 7.940 7.400 7.900 2,343,633 +0.45(+6.04%)
Feb 04, 2009 7.680 7.730 7.400 7.450 1,550,338 -0.19(-2.49%)
Feb 03, 2009 7.330 7.720 7.090 7.640 1,549,299 +0.36(+4.95%)
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.