Footlocker Inc (NY: FL )

46.39 -0.15 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 54.70 55.35 53.99 55.05 1,886,037 -0.10(-0.19%)
Apr 29, 2021 55.66 55.91 54.34 55.15 862,030 +0.21(+0.39%)
Apr 28, 2021 54.51 55.59 53.64 54.94 1,065,230 +0.13(+0.24%)
Apr 27, 2021 53.45 55.10 53.45 54.81 875,824 +1.51(+2.84%)
Apr 26, 2021 55.28 55.86 53.11 53.29 1,619,335 -1.83(-3.32%)
Apr 23, 2021 54.05 55.45 53.74 55.12 828,107 +1.29(+2.39%)
Apr 22, 2021 54.28 54.88 53.55 53.83 797,505 -0.09(-0.17%)
Apr 21, 2021 53.08 54.17 52.57 53.93 789,256 +1.00(+1.89%)
Apr 20, 2021 53.65 54.07 51.58 52.93 1,161,517 -1.25(-2.31%)
Apr 19, 2021 54.83 54.92 53.92 54.18 911,361 -0.65(-1.19%)
Apr 16, 2021 55.25 55.50 54.69 54.83 1,132,072 +0.00(+0.00%)
Apr 15, 2021 55.01 55.43 54.21 54.83 903,640 +0.31(+0.56%)
Apr 14, 2021 54.22 55.44 54.04 54.53 1,554,147 +0.34(+0.64%)
Apr 13, 2021 55.17 55.57 53.37 54.18 1,621,337 -1.38(-2.48%)
Apr 12, 2021 54.13 55.70 54.02 55.56 1,722,601 +1.28(+2.37%)
Apr 09, 2021 53.10 54.27 52.56 54.27 1,616,193 +1.39(+2.62%)
Apr 08, 2021 52.62 53.13 51.71 52.89 1,262,975 +0.70(+1.34%)
Apr 07, 2021 52.29 52.73 51.55 52.19 1,034,481 -0.09(-0.18%)
Apr 06, 2021 51.98 53.15 51.71 52.28 1,867,956 +0.68(+1.32%)
Apr 05, 2021 53.25 53.52 51.39 51.60 2,262,025 -1.18(-2.24%)
Apr 01, 2021 52.93 53.26 52.43 52.79 1,587,918 +0.47(+0.89%)
Mar 31, 2021 53.04 53.70 52.30 52.32 1,658,538 -0.99(-1.85%)
Mar 30, 2021 52.44 53.46 51.84 53.31 1,453,604 +1.27(+2.43%)
Mar 29, 2021 53.48 54.38 51.91 52.04 1,754,912 -1.51(-2.81%)
Mar 26, 2021 53.31 53.77 52.16 53.55 1,123,154 +1.32(+2.53%)
Mar 25, 2021 49.39 52.30 49.12 52.23 1,419,828 +2.36(+4.74%)
Mar 24, 2021 52.39 53.10 49.74 49.87 2,134,383 -1.84(-3.56%)
Mar 23, 2021 53.33 53.86 51.13 51.71 1,814,961 -2.29(-4.24%)
Mar 22, 2021 53.85 54.40 52.52 54.00 1,711,734 -0.46(-0.84%)
Mar 19, 2021 52.49 54.85 52.12 54.45 2,222,333 +1.78(+3.37%)
Mar 18, 2021 54.41 55.20 52.57 52.67 1,698,748 -1.28(-2.38%)
Mar 17, 2021 53.78 54.11 53.09 53.96 978,811 +0.22(+0.42%)
Mar 16, 2021 54.76 54.87 52.69 53.73 1,432,667 -1.20(-2.18%)
Mar 15, 2021 53.35 55.14 53.25 54.93 1,169,959 +1.49(+2.78%)
Mar 12, 2021 52.49 54.16 52.22 53.45 1,056,928 +0.96(+1.83%)
Mar 11, 2021 52.72 53.57 52.22 52.49 1,339,906 -0.22(-0.42%)
Mar 10, 2021 52.16 53.36 51.42 52.71 2,141,426 +0.82(+1.58%)
Mar 09, 2021 53.22 53.22 51.19 51.89 1,922,235 -1.01(-1.92%)
Mar 08, 2021 49.30 53.05 49.29 52.91 3,887,642 +4.44(+9.15%)
Mar 05, 2021 47.87 48.52 46.24 48.47 2,551,098 +1.32(+2.80%)
Mar 04, 2021 47.58 48.35 45.32 47.15 2,118,033 -0.60(-1.27%)
Mar 03, 2021 47.12 48.48 46.94 47.75 2,153,590 +1.06(+2.27%)
Mar 02, 2021 47.43 48.04 46.50 46.69 2,982,563 -1.35(-2.81%)
Mar 01, 2021 45.77 48.76 45.77 48.04 3,994,943 +3.31(+7.40%)
Feb 26, 2021 46.10 46.74 44.11 44.73 6,230,296 -4.32(-8.80%)
Feb 25, 2021 50.58 50.83 48.47 49.05 2,739,992 -1.88(-3.69%)
Feb 24, 2021 49.43 50.94 48.98 50.93 1,880,549 +1.69(+3.44%)
Feb 23, 2021 49.89 50.03 47.38 49.23 1,892,387 -0.98(-1.95%)
Feb 22, 2021 50.06 50.69 49.10 50.21 2,488,797 +1.97(+4.09%)
Feb 19, 2021 48.35 48.80 47.65 48.24 1,252,273 +0.07(+0.14%)
Feb 18, 2021 47.53 48.57 46.85 48.17 1,692,134 +1.15(+2.45%)
Feb 17, 2021 48.37 48.38 46.51 47.02 1,481,226 -1.26(-2.60%)
Feb 16, 2021 48.65 48.95 47.14 48.27 1,383,357 -0.21(-0.44%)
Feb 12, 2021 48.19 49.22 47.84 48.49 1,307,210 +0.08(+0.17%)
Feb 11, 2021 47.58 49.16 47.58 48.40 1,414,414 +0.86(+1.80%)
Feb 10, 2021 47.75 48.23 46.70 47.55 1,269,582 +0.00(+0.00%)
Feb 09, 2021 46.73 47.77 46.37 47.55 1,669,463 +0.67(+1.43%)
Feb 08, 2021 45.54 47.88 45.32 46.88 1,796,082 +1.32(+2.90%)
Feb 05, 2021 46.41 46.77 45.09 45.56 2,207,389 +0.94(+2.11%)
Feb 04, 2021 43.17 44.64 42.91 44.62 2,476,022 +2.10(+4.94%)
Feb 03, 2021 42.34 42.63 41.46 42.52 1,960,455 +0.29(+0.68%)
Feb 02, 2021 42.23 42.93 41.68 42.23 2,006,299 +0.67(+1.61%)
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.