Footlocker Inc (NY: FL )

51.95 USD +1.37 (+2.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 36.09 36.99 35.97 36.19 3,663,600 +0.35(+0.98%)
Aug 29, 2019 36.14 36.46 35.76 35.84 4,282,843 +0.11(+0.31%)
Aug 28, 2019 35.09 35.95 34.75 35.73 3,065,901 +0.41(+1.16%)
Aug 27, 2019 36.00 36.00 35.13 35.32 3,592,299 -0.37(-1.04%)
Aug 26, 2019 33.86 35.71 33.12 35.69 8,358,676 +1.69(+4.97%)
Aug 23, 2019 37.01 38.15 33.74 34.00 23,544,800 -7.93(-18.91%)
Aug 22, 2019 40.46 42.06 40.10 41.93 5,207,466 +2.17(+5.46%)
Aug 21, 2019 39.74 40.26 39.42 39.76 2,674,666 +0.55(+1.40%)
Aug 20, 2019 39.35 39.72 39.06 39.21 2,568,954 -0.36(-0.91%)
Aug 19, 2019 39.30 40.15 39.30 39.57 3,842,012 +0.77(+1.98%)
Aug 16, 2019 37.33 39.09 37.33 38.80 2,795,700 +1.78(+4.81%)
Aug 15, 2019 38.20 38.27 36.81 37.02 3,286,832 -0.94(-2.48%)
Aug 14, 2019 38.78 38.97 37.93 37.96 3,658,767 -2.14(-5.34%)
Aug 13, 2019 39.05 41.00 38.77 40.10 2,195,351 +0.86(+2.19%)
Aug 12, 2019 40.51 40.54 39.09 39.24 2,619,916 -1.68(-4.11%)
Aug 09, 2019 40.37 41.07 40.14 40.92 3,104,700 +0.39(+0.96%)
Aug 08, 2019 40.90 41.43 40.29 40.53 29,034,019 +0.17(+0.42%)
Aug 07, 2019 39.33 40.38 39.00 40.36 3,351,393 +0.47(+1.18%)
Aug 06, 2019 38.75 39.97 38.75 39.89 3,390,012 +1.33(+3.45%)
Aug 05, 2019 38.60 38.72 37.45 38.56 3,239,876 -0.80(-2.03%)
Aug 02, 2019 38.95 40.05 38.90 39.36 4,191,200 +0.02(+0.05%)
Aug 01, 2019 41.23 41.35 38.35 39.34 4,781,484 -1.72(-4.19%)
Jul 31, 2019 42.08 42.19 40.62 41.06 3,338,189 -0.96(-2.28%)
Jul 30, 2019 42.07 42.78 41.95 42.02 2,442,265 -0.52(-1.22%)
Jul 29, 2019 43.00 43.06 41.85 42.54 2,778,583 -0.70(-1.62%)
Jul 26, 2019 42.82 43.58 42.15 43.24 2,150,600 +0.51(+1.19%)
Jul 25, 2019 43.06 43.40 42.30 42.73 1,807,998 -0.44(-1.02%)
Jul 24, 2019 43.05 43.42 42.15 43.17 2,663,263 +0.23(+0.54%)
Jul 23, 2019 42.41 43.08 42.13 42.94 1,762,461 +0.65(+1.54%)
Jul 22, 2019 42.29 42.94 41.72 42.29 2,494,877 +0.25(+0.59%)
Jul 19, 2019 42.57 42.95 42.03 42.04 2,963,200 -0.31(-0.73%)
Jul 18, 2019 41.29 42.44 41.01 42.35 3,259,667 +0.50(+1.19%)
Jul 17, 2019 41.12 42.04 41.00 41.85 3,350,628 +0.65(+1.58%)
Jul 16, 2019 42.11 42.22 41.20 41.20 2,667,744 -0.91(-2.16%)
Jul 15, 2019 42.01 42.44 41.68 42.11 2,229,533 +0.24(+0.57%)
Jul 12, 2019 41.28 42.35 41.20 41.87 2,027,100 +0.60(+1.45%)
Jul 11, 2019 41.06 41.35 40.72 41.27 2,017,517 +0.46(+1.13%)
Jul 10, 2019 41.43 41.62 40.76 40.81 2,278,368 -0.43(-1.04%)
Jul 09, 2019 41.98 42.36 41.12 41.24 2,972,752 -0.76(-1.81%)
Jul 08, 2019 41.89 42.10 41.38 42.00 2,222,628 -0.06(-0.14%)
Jul 05, 2019 41.06 42.35 40.84 42.06 3,363,900 +0.86(+2.09%)
Jul 03, 2019 40.76 41.57 40.62 41.20 1,918,100 +0.59(+1.45%)
Jul 02, 2019 42.06 42.12 40.57 40.61 2,944,363 -1.62(-3.84%)
Jul 01, 2019 42.48 43.28 42.06 42.23 2,688,785 +0.31(+0.74%)
Jun 28, 2019 41.25 42.48 41.25 41.92 3,164,200 +0.80(+1.95%)
Jun 27, 2019 41.28 41.55 40.89 41.12 3,481,831 +0.06(+0.15%)
Jun 26, 2019 41.98 42.00 41.02 41.06 2,660,013 -0.80(-1.91%)
Jun 25, 2019 42.50 42.79 41.84 41.86 2,802,561 -0.59(-1.39%)
Jun 24, 2019 42.11 42.91 41.87 42.45 2,408,702 +0.18(+0.43%)
Jun 21, 2019 41.84 42.56 41.44 42.27 3,030,300 +0.50(+1.20%)
Jun 20, 2019 41.86 41.92 41.08 41.77 2,171,803 +0.14(+0.34%)
Jun 19, 2019 42.01 42.22 40.92 41.63 3,016,791 -0.31(-0.74%)
Jun 18, 2019 42.60 42.86 41.69 41.94 3,878,248 -0.57(-1.34%)
Jun 17, 2019 43.10 43.10 42.34 42.51 2,899,041 -0.61(-1.41%)
Jun 14, 2019 43.10 43.34 42.10 43.12 3,501,300 +0.07(+0.16%)
Jun 13, 2019 42.46 43.85 42.41 43.05 4,572,164 +0.88(+2.09%)
Jun 12, 2019 41.63 42.47 41.44 42.17 2,556,438 +0.36(+0.86%)
Jun 11, 2019 41.61 42.46 41.58 41.81 3,294,319 +0.52(+1.26%)
Jun 10, 2019 42.27 42.79 41.18 41.29 2,972,804 -0.91(-2.16%)
Jun 07, 2019 40.75 42.61 40.75 42.20 4,358,200 +1.36(+3.33%)
Jun 06, 2019 40.81 41.25 39.84 40.84 4,742,311 -0.10(-0.24%)
Jun 05, 2019 41.37 41.77 40.14 40.94 5,365,973 -0.08(-0.20%)
Jun 04, 2019 40.66 41.65 40.45 41.02 4,093,329 +0.78(+1.94%)
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.