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 (%)
May 29, 2020 26.05 26.11 25.13 25.58 3,127,492 -0.81(-3.08%)
May 28, 2020 27.53 27.53 26.13 26.39 2,352,653 -0.79(-2.92%)
May 27, 2020 27.22 27.76 25.81 27.19 3,804,265 +1.13(+4.32%)
May 26, 2020 26.25 27.15 25.73 26.06 4,937,478 +1.28(+5.18%)
May 22, 2020 24.71 25.75 23.30 24.78 14,015,567 -2.30(-8.49%)
May 21, 2020 26.16 27.88 26.16 27.08 4,031,076 +0.92(+3.53%)
May 20, 2020 25.97 26.57 25.77 26.15 2,580,887 +0.64(+2.50%)
May 19, 2020 24.79 26.22 23.89 25.52 2,622,978 +0.58(+2.33%)
May 18, 2020 24.75 25.80 24.68 24.93 3,630,378 +1.46(+6.22%)
May 15, 2020 22.09 23.54 21.91 23.48 2,466,736 +0.80(+3.54%)
May 14, 2020 21.03 22.75 20.62 22.67 2,768,412 +1.03(+4.74%)
May 13, 2020 22.54 22.70 21.05 21.65 2,825,403 -1.15(-5.06%)
May 12, 2020 23.96 24.28 22.65 22.80 2,240,474 -0.94(-3.97%)
May 11, 2020 23.48 24.20 22.81 23.74 2,187,901 -0.05(-0.19%)
May 08, 2020 22.05 24.08 21.97 23.79 2,402,848 +2.23(+10.32%)
May 07, 2020 21.52 22.34 21.43 21.56 1,871,966 +0.37(+1.74%)
May 06, 2020 21.29 21.55 20.26 21.19 2,536,639 -0.01(-0.04%)
May 05, 2020 22.06 22.57 21.05 21.20 2,009,735 -0.36(-1.67%)
May 04, 2020 21.31 21.80 20.58 21.56 2,571,067 -0.44(-2.01%)
May 01, 2020 22.73 22.97 21.66 22.01 1,930,724 -1.66(-7.02%)
Apr 30, 2020 24.67 24.83 23.49 23.67 2,239,528 -1.67(-6.60%)
Apr 29, 2020 24.94 25.71 24.07 25.34 2,931,999 +1.91(+8.16%)
Apr 28, 2020 23.42 24.83 22.85 23.43 3,383,838 +0.55(+2.42%)
Apr 27, 2020 21.70 23.31 21.53 22.87 3,434,825 +1.60(+7.51%)
Apr 24, 2020 20.66 21.55 20.40 21.28 2,435,225 +0.93(+4.58%)
Apr 23, 2020 19.89 20.82 19.44 20.34 3,663,078 +0.42(+2.13%)
Apr 22, 2020 21.46 21.53 19.86 19.92 3,487,703 -1.10(-5.23%)
Apr 21, 2020 20.03 21.24 19.86 21.02 2,498,210 +0.36(+1.74%)
Apr 20, 2020 20.58 21.33 20.20 20.66 3,154,959 -0.48(-2.27%)
Apr 17, 2020 20.98 21.91 20.65 21.14 4,377,645 +1.06(+5.29%)
Apr 16, 2020 20.22 20.32 19.41 20.08 2,364,861 -0.20(-1.00%)
Apr 15, 2020 20.42 20.58 19.82 20.28 2,984,006 -0.94(-4.44%)
Apr 14, 2020 21.79 21.98 20.65 21.22 3,006,451 +0.28(+1.34%)
Apr 13, 2020 22.76 23.25 20.59 20.94 2,026,394 -1.73(-7.64%)
Apr 09, 2020 21.73 23.62 21.64 22.67 3,718,106 +1.69(+8.04%)
Apr 08, 2020 20.96 21.61 20.32 20.99 2,528,990 +0.51(+2.48%)
Apr 07, 2020 22.01 23.47 20.39 20.48 4,517,505 +0.44(+2.17%)
Apr 06, 2020 17.42 20.22 17.27 20.04 3,906,451 +3.43(+20.63%)
Apr 03, 2020 18.14 18.43 16.37 16.62 2,284,537 -1.49(-8.22%)
Apr 02, 2020 17.93 18.94 17.62 18.10 2,360,029 -0.17(-0.94%)
Apr 01, 2020 18.86 19.11 17.99 18.28 2,585,922 -1.72(-8.62%)
Mar 31, 2020 20.24 20.63 19.81 20.00 3,060,628 -0.36(-1.78%)
Mar 30, 2020 19.87 20.56 18.98 20.36 2,689,393 +0.14(+0.67%)
Mar 27, 2020 19.95 20.73 19.10 20.23 2,604,064 -1.01(-4.74%)
Mar 26, 2020 19.76 21.54 19.15 21.23 2,576,677 +1.64(+8.38%)
Mar 25, 2020 19.06 20.56 18.07 19.59 4,207,738 +1.07(+5.78%)
Mar 24, 2020 17.78 18.95 17.41 18.52 2,797,923 +2.00(+12.08%)
Mar 23, 2020 18.23 18.28 15.84 16.52 3,737,851 -1.81(-9.89%)
Mar 20, 2020 20.39 20.86 18.28 18.34 5,087,947 -1.59(-7.97%)
Mar 19, 2020 19.55 20.81 18.23 19.93 4,456,977 +0.00(+0.00%)
Mar 18, 2020 20.36 21.68 18.40 19.93 4,822,981 -1.85(-8.50%)
Mar 17, 2020 21.61 23.81 20.59 21.78 6,745,905 +0.32(+1.48%)
Mar 16, 2020 18.67 21.81 18.56 21.46 6,817,711 +0.48(+2.29%)
Mar 13, 2020 20.59 21.28 19.08 20.98 7,141,274 +1.49(+7.63%)
Mar 12, 2020 20.42 20.63 18.66 19.49 5,765,486 -3.22(-14.18%)
Mar 11, 2020 25.80 25.85 22.48 22.71 6,304,229 -3.56(-13.57%)
Mar 10, 2020 27.38 27.81 25.23 26.27 3,771,318 -0.12(-0.45%)
Mar 09, 2020 25.98 26.75 25.42 26.39 3,590,637 -1.12(-4.06%)
Mar 06, 2020 27.05 28.21 26.72 27.51 5,516,849 -0.26(-0.95%)
Mar 05, 2020 29.59 29.82 27.56 27.77 3,996,302 -2.73(-8.95%)
Mar 04, 2020 29.11 30.54 28.67 30.50 4,279,448 +1.72(+5.99%)
Mar 03, 2020 30.51 30.56 28.10 28.78 7,152,462 -1.76(-5.76%)
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.