Footlocker Inc (NY: FL )

46.90 USD -1.37 (-2.84%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 49.30 49.30 49.30 0 +0.51(+1.05%)
Aug 30, 2018 49.53 50.31 48.65 48.79 3,534,925 -1.02(-2.05%)
Aug 29, 2018 48.05 49.90 47.48 49.81 4,128,667 +1.58(+3.28%)
Aug 28, 2018 49.20 49.24 47.96 48.23 4,221,614 -0.71(-1.45%)
Aug 27, 2018 48.09 48.95 46.69 48.94 6,571,223 +0.62(+1.28%)
Aug 24, 2018 48.83 49.09 46.01 48.32 18,518,000 -4.88(-9.17%)
Aug 23, 2018 52.58 53.50 52.32 53.20 5,602,499 +1.07(+2.05%)
Aug 22, 2018 52.07 52.94 51.80 52.13 3,077,185 -0.20(-0.38%)
Aug 21, 2018 52.16 52.56 50.97 52.33 3,130,034 +0.57(+1.10%)
Aug 20, 2018 51.15 51.97 50.59 51.76 3,915,323 +1.06(+2.09%)
Aug 17, 2018 49.45 50.98 49.16 50.70 3,020,300 +0.95(+1.91%)
Aug 16, 2018 49.34 50.31 48.71 49.75 5,117,355 +1.40(+2.90%)
Aug 15, 2018 48.55 48.80 47.27 48.35 3,527,349 -0.54(-1.10%)
Aug 14, 2018 47.92 49.05 47.67 48.89 3,037,950 +0.80(+1.66%)
Aug 13, 2018 48.06 48.31 47.32 48.09 2,167,729 +0.12(+0.25%)
Aug 10, 2018 47.36 48.36 47.24 47.97 2,619,300 +0.36(+0.76%)
Aug 09, 2018 47.15 48.64 47.03 47.61 2,600,033 +0.61(+1.30%)
Aug 08, 2018 47.68 47.98 46.95 47.00 2,074,039 -0.56(-1.18%)
Aug 07, 2018 47.21 47.71 46.81 47.56 1,802,274 +0.57(+1.21%)
Aug 06, 2018 47.10 47.54 46.60 46.99 3,005,939 -0.17(-0.36%)
Aug 03, 2018 47.01 48.44 46.84 47.16 2,189,100 -0.50(-1.05%)
Aug 02, 2018 47.16 48.24 46.76 47.66 2,679,921 -0.19(-0.40%)
Aug 01, 2018 48.52 48.70 47.28 47.85 3,029,023 -0.96(-1.97%)
Jul 31, 2018 48.81 49.41 48.14 48.81 2,078,372 +0.52(+1.08%)
Jul 30, 2018 47.50 48.56 47.50 48.29 2,700,058 +0.94(+1.99%)
Jul 27, 2018 48.79 49.05 47.20 47.35 1,745,500 -1.25(-2.57%)
Jul 26, 2018 49.37 50.44 48.32 48.60 2,506,539 -0.61(-1.24%)
Jul 25, 2018 49.72 49.98 48.12 49.21 3,505,978 -0.41(-0.83%)
Jul 24, 2018 51.98 52.19 49.51 49.62 2,842,515 -2.10(-4.06%)
Jul 23, 2018 52.09 52.43 51.45 51.72 1,942,388 -0.69(-1.32%)
Jul 20, 2018 52.85 53.21 52.23 52.41 1,587,833 -0.69(-1.30%)
Jul 19, 2018 52.36 53.28 52.22 53.10 2,062,078 +0.28(+0.53%)
Jul 18, 2018 52.58 53.06 52.20 52.82 1,867,002 +0.26(+0.49%)
Jul 17, 2018 52.73 53.47 52.42 52.56 1,610,704 -0.25(-0.47%)
Jul 16, 2018 52.68 53.01 51.99 52.81 1,924,217 +0.14(+0.27%)
Jul 13, 2018 51.94 53.43 51.94 52.67 2,619,106 +0.75(+1.44%)
Jul 12, 2018 52.02 52.34 51.26 51.92 1,879,068 -0.11(-0.21%)
Jul 11, 2018 52.32 52.86 51.64 52.03 3,055,925 -0.99(-1.87%)
Jul 10, 2018 53.40 53.61 52.70 53.02 2,115,806 -0.44(-0.82%)
Jul 09, 2018 52.40 53.51 52.40 53.46 2,416,967 +1.16(+2.22%)
Jul 06, 2018 52.39 53.53 52.12 52.30 2,120,632 +0.17(+0.33%)
Jul 05, 2018 52.46 52.79 51.48 52.13 2,404,624 -0.05(-0.10%)
Jul 03, 2018 52.18 52.18 52.18 0 +0.14(+0.27%)
Jul 02, 2018 52.32 52.44 50.90 52.04 3,659,534 -0.61(-1.16%)
Jun 29, 2018 56.53 52.60 52.65 4,930,340 -1.42(-2.63%)
Jun 28, 2018 53.37 54.21 53.02 54.07 2,336,241 +0.73(+1.37%)
Jun 27, 2018 53.92 55.03 53.10 53.34 2,207,471 -0.39(-0.73%)
Jun 26, 2018 53.17 53.93 52.80 53.73 2,350,682 +0.56(+1.05%)
Jun 25, 2018 54.17 54.57 52.88 53.17 3,076,234 -1.41(-2.58%)
Jun 22, 2018 56.21 56.57 54.32 54.58 3,692,893 -2.23(-3.93%)
Jun 21, 2018 56.30 57.29 56.16 56.81 1,873,212 +0.10(+0.18%)
Jun 20, 2018 56.51 56.85 55.65 56.71 1,416,645 +0.68(+1.21%)
Jun 19, 2018 55.55 56.63 55.06 56.03 2,534,820 +0.13(+0.23%)
Jun 18, 2018 56.43 56.99 55.63 55.90 3,243,048 -0.97(-1.71%)
Jun 15, 2018 57.65 56.76 56.87 4,424,547 -0.78(-1.35%)
Jun 14, 2018 57.09 57.81 56.35 57.65 2,250,423 +0.43(+0.75%)
Jun 13, 2018 58.05 58.38 57.04 57.22 2,535,586 -0.72(-1.24%)
Jun 12, 2018 58.46 58.56 57.09 57.94 2,435,527 -0.07(-0.12%)
Jun 11, 2018 59.15 59.40 57.64 58.01 3,524,532 -0.91(-1.54%)
Jun 08, 2018 58.09 59.19 57.63 58.92 2,810,862 +1.27(+2.20%)
Jun 07, 2018 56.85 58.03 56.66 57.65 1,894,398 +0.65(+1.14%)
Jun 06, 2018 56.31 57.00 2,228,683 -0.06(-0.11%)
Jun 05, 2018 55.57 57.28 55.24 57.06 3,767,019 +1.31(+2.35%)
Jun 04, 2018 54.92 55.90 54.56 55.75 3,062,542 +1.05(+1.92%)
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.