Footlocker Inc (NY: FL )

38.47 -0.72 (-1.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 43.10 43.10 43.10 0 +0.45(+1.05%)
Aug 30, 2018 43.31 43.99 42.54 42.66 4,042,969 -0.89(-2.05%)
Aug 29, 2018 42.01 43.63 41.51 43.55 4,722,044 +1.38(+3.28%)
Aug 28, 2018 43.02 43.05 41.93 42.17 4,828,350 -0.62(-1.45%)
Aug 27, 2018 42.05 42.80 40.82 42.79 7,515,648 +0.54(+1.28%)
Aug 24, 2018 42.69 42.92 40.23 42.25 21,179,432 -4.27(-9.17%)
Aug 23, 2018 45.97 46.78 45.75 46.51 6,407,697 +0.94(+2.05%)
Aug 22, 2018 45.53 46.29 45.29 45.58 3,519,442 -0.17(-0.38%)
Aug 21, 2018 45.61 45.96 44.57 45.75 3,579,886 +0.50(+1.10%)
Aug 20, 2018 44.72 45.44 44.23 45.26 4,478,038 +0.93(+2.09%)
Aug 17, 2018 43.24 44.57 42.98 44.33 3,454,381 +0.83(+1.91%)
Aug 16, 2018 43.14 43.99 42.59 43.50 5,852,828 +1.22(+2.90%)
Aug 15, 2018 42.45 42.67 41.33 42.27 4,034,304 -0.47(-1.10%)
Aug 14, 2018 41.90 42.89 41.68 42.75 3,474,568 +0.70(+1.66%)
Aug 13, 2018 42.02 42.24 41.37 42.05 2,479,277 +0.10(+0.25%)
Aug 10, 2018 41.41 42.28 41.30 41.94 2,995,749 +0.31(+0.76%)
Aug 09, 2018 41.23 42.53 41.12 41.63 2,973,713 +0.53(+1.30%)
Aug 08, 2018 41.69 41.95 41.05 41.09 2,372,122 -0.49(-1.18%)
Aug 07, 2018 41.28 41.71 40.93 41.58 2,061,299 +0.50(+1.21%)
Aug 06, 2018 41.18 41.57 40.74 41.09 3,437,956 -0.15(-0.36%)
Aug 03, 2018 41.10 42.35 40.95 41.23 2,503,720 -0.44(-1.05%)
Aug 02, 2018 41.23 42.18 40.88 41.67 3,065,082 -0.17(-0.40%)
Aug 01, 2018 42.42 42.58 41.34 41.84 3,464,358 -0.84(-1.97%)
Jul 31, 2018 42.68 43.20 42.09 42.68 2,377,078 +0.45(+1.08%)
Jul 30, 2018 41.53 42.46 41.53 42.22 3,088,114 +0.82(+1.99%)
Jul 27, 2018 42.66 42.89 41.27 41.40 1,996,365 -1.09(-2.57%)
Jul 26, 2018 43.17 44.10 42.25 42.49 2,866,782 -0.53(-1.24%)
Jul 25, 2018 43.47 43.70 42.07 43.03 4,009,861 -0.36(-0.83%)
Jul 24, 2018 45.45 45.63 43.29 43.38 3,251,045 -1.84(-4.06%)
Jul 23, 2018 45.54 45.84 44.98 45.22 2,221,550 -0.60(-1.32%)
Jul 20, 2018 46.21 46.52 45.67 45.82 1,816,038 -0.60(-1.30%)
Jul 19, 2018 45.78 46.58 45.66 46.43 2,358,442 +0.55(+1.19%)
Jul 18, 2018 45.67 46.09 45.34 45.88 2,149,369 +0.23(+0.49%)
Jul 17, 2018 45.80 46.45 45.53 45.66 1,854,308 -0.22(-0.47%)
Jul 16, 2018 45.76 46.05 45.16 45.87 2,215,237 +0.12(+0.27%)
Jul 13, 2018 45.12 46.41 45.12 45.75 3,015,221 +0.65(+1.44%)
Jul 12, 2018 45.19 45.46 44.53 45.10 2,163,259 -0.10(-0.21%)
Jul 11, 2018 45.45 45.92 44.86 45.19 3,518,105 -0.86(-1.87%)
Jul 10, 2018 46.38 46.57 45.78 46.05 2,435,802 -0.38(-0.82%)
Jul 09, 2018 45.52 46.48 45.52 46.44 2,782,511 +1.01(+2.22%)
Jul 06, 2018 45.51 46.50 45.27 45.43 2,441,358 +0.15(+0.33%)
Jul 05, 2018 45.57 45.85 44.72 45.28 2,768,301 -0.04(-0.10%)
Jul 03, 2018 45.33 45.33 45.33 0 +0.12(+0.27%)
Jul 02, 2018 45.45 45.55 44.21 45.20 4,213,005 -0.53(-1.16%)
Jun 29, 2018 49.10 45.69 45.73 5,676,009 -1.23(-2.63%)
Jun 28, 2018 46.36 47.09 46.05 46.97 2,689,576 +0.63(+1.37%)
Jun 27, 2018 46.84 47.80 46.12 46.33 2,541,330 -0.34(-0.73%)
Jun 26, 2018 46.18 46.85 45.86 46.67 2,706,201 +0.49(+1.05%)
Jun 25, 2018 47.05 47.40 45.93 46.18 3,541,486 -1.22(-2.58%)
Jun 22, 2018 48.83 49.14 47.18 47.41 4,251,409 -1.94(-3.93%)
Jun 21, 2018 48.90 49.76 48.78 49.35 2,156,518 +0.09(+0.18%)
Jun 20, 2018 49.09 49.38 48.34 49.26 1,630,899 +0.59(+1.21%)
Jun 19, 2018 48.25 49.19 47.83 48.67 2,918,188 +0.11(+0.23%)
Jun 18, 2018 49.02 49.50 48.32 48.56 3,733,529 -0.84(-1.71%)
Jun 15, 2018 50.08 49.30 49.40 5,093,719 -0.68(-1.35%)
Jun 14, 2018 49.59 50.22 48.95 50.08 2,590,779 +0.37(+0.75%)
Jun 13, 2018 50.42 50.71 49.55 49.70 2,919,070 -0.63(-1.24%)
Jun 12, 2018 50.78 50.87 49.59 50.33 2,803,878 -0.06(-0.12%)
Jun 11, 2018 51.38 51.60 50.07 50.39 4,057,585 -0.79(-1.54%)
Jun 08, 2018 50.46 51.41 50.06 51.18 3,235,979 +1.10(+2.20%)
Jun 07, 2018 49.38 50.41 49.22 50.08 2,180,908 +0.56(+1.14%)
Jun 06, 2018 48.91 49.51 2,565,751 -0.05(-0.11%)
Jun 05, 2018 48.27 49.75 47.98 49.56 4,336,746 +1.14(+2.35%)
Jun 04, 2018 47.70 48.56 47.39 48.43 3,525,723 +0.91(+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.