Footlocker Inc (NY: FL )

43.41 +0.12 (+0.27%)
Streaming Delayed Price Updated: 10:09 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.06 47.31 46.25 46.41 2,631,491 -0.51(-1.08%)
May 30, 2018 47.33 47.67 46.19 46.92 4,314,586 +0.00(+0.00%)
May 29, 2018 47.67 47.87 46.26 46.92 7,201,436 -1.01(-2.12%)
May 25, 2018 47.93 47.93 47.93 0 +8.04(+20.16%)
May 24, 2018 38.52 40.16 38.40 39.89 7,938,613 +1.17(+3.02%)
May 23, 2018 37.93 38.79 37.70 38.72 3,785,528 +0.65(+1.72%)
May 22, 2018 38.20 38.67 37.94 38.07 2,813,952 +0.15(+0.41%)
May 21, 2018 37.66 38.55 37.58 37.91 3,768,842 +0.56(+1.50%)
May 18, 2018 37.52 37.75 37.27 37.36 3,116,509 -0.42(-1.12%)
May 17, 2018 37.93 38.32 37.60 37.78 2,304,280 -0.19(-0.50%)
May 16, 2018 37.75 38.67 37.27 37.97 2,977,448 +0.46(+1.22%)
May 15, 2018 37.25 37.66 37.09 37.51 2,336,625 +0.15(+0.41%)
May 14, 2018 36.65 37.55 36.18 37.36 3,385,635 +0.73(+2.00%)
May 11, 2018 35.89 36.74 35.48 36.62 2,809,417 +0.63(+1.74%)
May 10, 2018 35.64 36.11 35.06 36.00 2,799,294 +0.34(+0.96%)
May 09, 2018 35.96 36.08 35.36 35.65 2,938,641 -0.40(-1.12%)
May 08, 2018 34.83 36.19 34.76 36.06 3,814,604 +1.21(+3.48%)
May 07, 2018 35.80 35.80 34.41 34.84 3,942,465 -0.99(-2.76%)
May 04, 2018 35.60 36.06 35.00 35.83 2,107,989 +0.02(+0.05%)
May 03, 2018 36.49 36.57 35.63 35.82 2,007,418 -0.82(-2.23%)
May 02, 2018 36.46 37.01 36.10 36.63 1,842,573 -0.01(-0.02%)
May 01, 2018 36.98 37.02 35.73 36.64 2,429,455 -0.40(-1.09%)
Apr 30, 2018 38.27 38.28 37.03 37.05 3,148,997 -1.14(-2.99%)
Apr 27, 2018 37.16 38.55 37.08 38.19 2,871,334 +1.07(+2.90%)
Apr 26, 2018 36.26 37.46 35.69 37.11 2,063,610 +1.05(+2.91%)
Apr 25, 2018 35.80 36.27 35.51 36.07 2,095,152 +0.20(+0.55%)
Apr 24, 2018 35.72 36.39 35.28 35.87 2,725,707 +0.43(+1.21%)
Apr 23, 2018 35.36 35.79 34.78 35.44 3,041,722 +0.28(+0.81%)
Apr 20, 2018 35.64 35.97 34.99 35.15 3,892,310 -0.65(-1.83%)
Apr 19, 2018 36.25 36.29 35.19 35.81 3,587,434 -0.37(-1.03%)
Apr 18, 2018 36.45 37.35 36.07 36.18 2,542,010 +0.04(+0.12%)
Apr 17, 2018 37.42 37.42 36.13 36.14 4,822,230 -0.84(-2.26%)
Apr 16, 2018 38.38 38.40 36.92 36.97 5,315,419 -1.58(-4.09%)
Apr 13, 2018 39.40 39.84 38.36 38.55 2,483,249 -0.62(-1.59%)
Apr 12, 2018 39.38 39.48 38.82 39.18 1,705,656 -0.15(-0.39%)
Apr 11, 2018 39.41 39.79 39.15 39.33 1,855,384 -0.45(-1.14%)
Apr 10, 2018 39.41 40.29 39.35 39.78 2,545,684 +0.88(+2.26%)
Apr 09, 2018 39.86 40.05 38.83 38.90 2,911,988 -0.73(-1.83%)
Apr 06, 2018 40.44 40.45 39.17 39.63 2,291,199 -1.24(-3.03%)
Apr 05, 2018 40.84 41.09 40.31 40.86 2,621,264 +0.10(+0.25%)
Apr 04, 2018 38.64 40.87 38.64 40.76 3,440,143 +1.66(+4.25%)
Apr 03, 2018 37.56 39.12 37.46 39.10 4,157,175 +1.72(+4.61%)
Apr 02, 2018 38.78 38.81 36.80 37.38 2,924,304 -1.47(-3.78%)
Mar 29, 2018 38.84 38.84 38.84 0 +0.65(+1.70%)
Mar 28, 2018 37.84 38.75 37.40 38.19 2,485,419 +0.57(+1.52%)
Mar 27, 2018 38.50 38.54 37.40 37.62 3,014,727 -0.98(-2.54%)
Mar 26, 2018 37.75 38.75 37.19 38.60 3,698,840 +1.30(+3.47%)
Mar 23, 2018 36.34 37.85 36.17 37.31 5,996,269 +1.59(+4.44%)
Mar 22, 2018 37.19 37.25 35.64 35.72 3,263,729 -1.60(-4.30%)
Mar 21, 2018 37.20 37.77 37.19 37.32 2,862,793 +0.12(+0.32%)
Mar 20, 2018 37.44 37.58 37.05 37.20 3,191,212 -0.17(-0.46%)
Mar 19, 2018 37.43 37.60 37.09 37.38 4,319,612 -0.25(-0.66%)
Mar 16, 2018 37.04 38.06 36.99 37.62 4,673,445 +0.55(+1.50%)
Mar 15, 2018 37.09 37.44 36.88 37.07 2,911,481 +0.17(+0.46%)
Mar 14, 2018 37.66 38.00 36.83 36.90 2,544,855 -0.51(-1.37%)
Mar 13, 2018 37.39 37.84 37.26 37.41 5,732,497 +0.46(+1.25%)
Mar 12, 2018 36.45 37.19 36.23 36.95 6,377,745 +0.65(+1.79%)
Mar 09, 2018 35.08 36.31 34.91 36.30 5,722,016 +1.46(+4.19%)
Mar 08, 2018 34.89 35.48 34.54 34.84 3,509,777 +0.11(+0.32%)
Mar 07, 2018 34.43 34.73 4,337,055 -1.18(-3.28%)
Mar 06, 2018 35.35 35.93 34.98 35.91 4,121,147 +0.40(+1.13%)
Mar 05, 2018 34.05 35.83 34.05 35.51 10,426,579 +1.36(+3.97%)
Mar 02, 2018 34.67 34.97 32.56 34.15 26,711,324 -4.98(-12.73%)
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.