Footlocker Inc (NY: FL )

40.04 +0.87 (+2.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 48.75 50.03 48.75 49.66 2,970,709 +0.91(+1.86%)
Nov 29, 2018 49.46 49.66 48.48 48.75 2,878,151 -0.73(-1.48%)
Nov 28, 2018 48.60 49.78 47.79 49.48 3,115,444 +1.27(+2.63%)
Nov 27, 2018 48.50 48.68 47.54 48.22 3,652,373 -0.46(-0.94%)
Nov 26, 2018 47.28 49.05 47.14 48.67 6,118,669 +2.04(+4.38%)
Nov 23, 2018 46.23 47.11 45.84 46.63 2,382,064 +0.00(+0.00%)
Nov 21, 2018 46.63 46.63 46.63 0 +6.05(+14.91%)
Nov 20, 2018 41.19 43.28 39.87 40.58 7,728,307 -2.39(-5.57%)
Nov 19, 2018 44.74 45.12 42.38 42.98 4,166,521 -1.82(-4.07%)
Nov 16, 2018 44.76 44.93 43.36 44.80 4,112,338 -0.46(-1.01%)
Nov 15, 2018 44.36 45.45 43.46 45.26 3,295,639 +0.21(+0.47%)
Nov 14, 2018 45.51 46.58 44.74 45.05 3,378,452 +0.07(+0.16%)
Nov 13, 2018 44.91 45.33 44.10 44.98 2,015,789 +0.17(+0.37%)
Nov 12, 2018 44.59 45.50 44.34 44.81 2,102,401 +0.57(+1.29%)
Nov 09, 2018 44.38 45.26 44.15 44.24 2,680,305 -0.49(-1.10%)
Nov 08, 2018 44.76 45.14 44.15 44.73 1,706,077 +0.34(+0.77%)
Nov 07, 2018 44.52 44.89 43.07 44.39 2,206,998 -0.26(-0.57%)
Nov 06, 2018 43.99 44.68 43.91 44.64 2,373,525 +0.44(+1.00%)
Nov 05, 2018 42.90 44.32 42.74 44.20 3,082,963 +1.23(+2.87%)
Nov 02, 2018 42.60 43.14 42.25 42.97 2,126,640 +0.76(+1.79%)
Nov 01, 2018 41.72 42.85 41.26 42.21 2,726,851 +0.70(+1.70%)
Oct 31, 2018 43.14 43.14 41.46 41.51 2,688,791 -1.33(-3.10%)
Oct 30, 2018 41.21 43.01 40.89 42.84 3,625,703 +1.96(+4.80%)
Oct 29, 2018 40.49 41.80 40.27 40.87 3,626,224 +0.71(+1.78%)
Oct 26, 2018 39.96 40.60 39.16 40.16 2,924,713 -0.15(-0.37%)
Oct 25, 2018 40.99 41.13 40.06 40.31 4,395,669 -0.62(-1.51%)
Oct 24, 2018 41.47 42.45 40.82 40.93 2,991,318 -0.48(-1.15%)
Oct 23, 2018 41.22 41.72 40.51 41.40 2,490,452 -0.31(-0.74%)
Oct 22, 2018 41.94 42.09 41.42 41.71 2,847,536 -0.02(-0.04%)
Oct 19, 2018 43.06 43.20 41.48 41.73 3,730,622 -1.24(-2.89%)
Oct 18, 2018 42.26 43.00 41.81 42.97 3,163,476 -0.16(-0.38%)
Oct 17, 2018 44.22 44.22 42.35 43.13 3,532,538 -1.24(-2.80%)
Oct 16, 2018 44.13 44.76 43.50 44.37 2,705,510 +0.36(+0.81%)
Oct 15, 2018 43.49 44.49 43.48 44.01 3,983,654 +0.56(+1.29%)
Oct 12, 2018 42.76 43.57 42.62 43.45 2,775,354 +1.36(+3.22%)
Oct 11, 2018 41.92 43.35 41.67 42.10 3,122,457 +0.16(+0.38%)
Oct 10, 2018 42.91 42.97 41.80 41.94 2,943,866 -0.97(-2.26%)
Oct 09, 2018 43.21 43.58 42.63 42.91 2,745,632 +0.09(+0.20%)
Oct 08, 2018 41.61 43.14 41.48 42.83 3,103,583 +1.21(+2.90%)
Oct 05, 2018 41.54 42.35 41.38 41.62 2,224,652 +0.23(+0.55%)
Oct 04, 2018 42.17 42.51 41.19 41.39 1,829,671 -0.87(-2.07%)
Oct 03, 2018 41.58 42.37 41.37 42.27 2,832,031 +0.81(+1.96%)
Oct 02, 2018 43.84 44.12 41.43 41.45 3,881,758 -2.44(-5.56%)
Oct 01, 2018 44.90 45.40 43.71 43.89 3,560,468 -0.68(-1.53%)
Sep 28, 2018 44.19 45.13 44.09 44.57 3,614,960 +0.31(+0.69%)
Sep 27, 2018 43.94 44.67 43.78 44.27 3,313,153 +0.45(+1.02%)
Sep 26, 2018 41.76 44.18 41.66 43.82 5,236,220 +1.89(+4.50%)
Sep 25, 2018 41.71 42.01 41.27 41.93 1,852,557 +0.42(+1.01%)
Sep 24, 2018 42.42 42.42 41.49 41.51 3,357,482 -0.71(-1.68%)
Sep 21, 2018 41.71 42.47 41.41 42.22 4,324,296 +0.87(+2.11%)
Sep 20, 2018 41.11 41.39 40.80 41.35 2,780,856 +0.37(+0.90%)
Sep 19, 2018 40.91 41.12 40.51 40.98 2,643,955 -0.01(-0.02%)
Sep 18, 2018 40.80 41.30 40.73 40.99 1,763,476 +0.12(+0.30%)
Sep 17, 2018 40.71 41.30 40.60 40.87 2,845,966 +0.13(+0.32%)
Sep 14, 2018 41.35 41.35 40.28 40.74 3,589,340 -0.39(-0.96%)
Sep 13, 2018 41.81 42.17 40.58 41.13 4,698,421 -1.15(-2.71%)
Sep 12, 2018 42.55 42.55 41.64 42.27 2,273,636 -0.31(-0.72%)
Sep 11, 2018 42.87 43.10 42.03 42.58 3,313,739 -0.34(-0.79%)
Sep 10, 2018 42.16 43.07 41.95 42.92 6,188,033 +2.05(+5.03%)
Sep 07, 2018 41.92 42.48 40.81 40.87 3,608,097 -1.21(-2.87%)
Sep 06, 2018 43.10 43.31 42.02 42.07 2,472,552 -0.91(-2.12%)
Sep 05, 2018 42.15 43.11 42.02 42.98 3,606,025 +0.72(+1.70%)
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.