Footlocker Inc (NY: FL )

49.96 USD +0.33 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 50.54 50.75 50.31 50.72 1,713,144 +0.10(+0.20%)
Jun 27, 2014 49.55 51.00 49.55 50.62 2,761,168 +1.30(+2.64%)
Jun 26, 2014 49.78 49.86 49.00 49.32 1,325,062 -0.54(-1.08%)
Jun 25, 2014 50.27 50.33 49.34 49.86 1,270,505 +0.39(+0.79%)
Jun 24, 2014 49.82 50.12 49.46 49.47 1,186,238 -0.52(-1.04%)
Jun 23, 2014 49.58 50.03 49.57 49.99 1,160,419 +0.36(+0.73%)
Jun 20, 2014 49.83 50.14 49.60 49.63 2,363,657 -0.20(-0.40%)
Jun 19, 2014 50.00 50.13 49.67 49.83 1,446,918 -0.15(-0.30%)
Jun 18, 2014 49.49 50.01 49.36 49.98 1,323,217 +0.66(+1.34%)
Jun 17, 2014 49.94 50.10 49.28 49.32 1,898,921 -0.53(-1.06%)
Jun 16, 2014 49.53 49.91 49.40 49.85 1,116,516 +0.41(+0.83%)
Jun 13, 2014 49.71 49.79 49.20 49.44 940,511 -0.05(-0.10%)
Jun 12, 2014 49.79 50.01 49.25 49.49 967,405 -0.12(-0.24%)
Jun 11, 2014 49.69 49.86 49.16 49.61 1,168,257 -0.33(-0.66%)
Jun 10, 2014 49.57 49.94 49.24 49.94 1,117,929 +0.34(+0.69%)
Jun 06, 2014 50.00 50.12 49.52 49.60 1,106,010 -0.22(-0.44%)
Jun 05, 2014 49.25 49.83 48.72 49.82 1,221,145 +0.62(+1.26%)
Jun 04, 2014 48.73 49.62 48.63 49.20 1,138,650 +0.35(+0.72%)
Jun 03, 2014 48.43 48.99 48.26 48.85 1,125,701 +0.30(+0.62%)
Jun 02, 2014 48.25 48.69 47.50 48.55 906,985 +0.37(+0.77%)
May 30, 2014 48.01 48.58 47.89 48.18 1,213,944 +0.18(+0.37%)
May 29, 2014 48.52 48.65 47.64 48.00 1,575,281 -0.48(-0.99%)
May 28, 2014 48.35 48.58 47.82 48.48 1,655,889 +0.05(+0.10%)
May 27, 2014 49.10 49.10 48.41 48.43 1,444,191 -0.49(-1.00%)
May 23, 2014 49.14 48.92 48.92 48.92 3,088,500 +0.78(+1.62%)
May 22, 2014 47.75 48.42 47.68 48.14 1,049,297 +0.58(+1.22%)
May 21, 2014 48.09 48.34 47.07 47.56 1,530,147 -0.27(-0.56%)
May 20, 2014 48.54 48.57 47.60 47.83 1,249,512 -0.99(-2.03%)
May 19, 2014 48.95 49.12 48.57 48.82 925,933 -0.18(-0.37%)
May 16, 2014 48.36 49.00 48.21 49.00 794,689 +0.64(+1.32%)
May 15, 2014 48.62 48.62 47.71 48.36 852,330 -0.45(-0.92%)
May 14, 2014 48.90 49.18 48.56 48.81 875,636 -0.05(-0.10%)
May 13, 2014 49.03 49.63 48.79 48.86 1,007,934 +0.17(+0.35%)
May 12, 2014 48.18 49.25 48.14 48.69 1,172,494 +0.86(+1.80%)
May 09, 2014 47.14 47.85 46.83 47.83 914,358 +0.67(+1.42%)
May 08, 2014 46.84 48.25 46.80 47.16 1,092,261 +0.41(+0.88%)
May 07, 2014 46.94 47.23 46.20 46.75 682,884 -0.16(-0.34%)
May 06, 2014 47.14 47.21 46.55 46.91 938,970 -0.44(-0.93%)
May 05, 2014 47.01 47.59 46.58 47.35 859,805 +0.25(+0.53%)
May 02, 2014 46.59 47.65 46.46 47.10 710,486 +0.57(+1.23%)
May 01, 2014 46.75 46.99 46.39 46.53 856,011 +0.00(+0.00%)
Apr 30, 2014 46.51 46.61 45.94 46.53 872,905 -0.01(-0.02%)
Apr 29, 2014 46.37 46.68 46.05 46.54 865,496 +0.26(+0.56%)
Apr 28, 2014 46.09 47.17 45.65 46.28 1,411,088 +0.44(+0.96%)
Apr 25, 2014 45.97 46.27 45.75 45.84 569,006 -0.30(-0.65%)
Apr 24, 2014 45.99 46.31 45.77 46.14 969,150 +0.41(+0.90%)
Apr 23, 2014 45.64 46.52 45.63 45.73 1,086,193 +0.17(+0.37%)
Apr 22, 2014 45.39 46.08 45.31 45.56 1,174,547 +0.18(+0.40%)
Apr 21, 2014 45.38 45.64 45.01 45.38 830,536 +0.14(+0.31%)
Apr 17, 2014 45.15 45.24 45.24 45.24 1,338,500 +0.04(+0.09%)
Apr 16, 2014 44.91 45.49 44.71 45.20 1,012,395 +0.58(+1.30%)
Apr 15, 2014 44.31 45.00 43.96 44.62 1,155,247 +0.12(+0.27%)
Apr 14, 2014 44.43 44.88 43.94 44.50 1,230,008 +0.48(+1.09%)
Apr 11, 2014 44.27 44.74 43.76 44.02 1,438,879 -0.72(-1.61%)
Apr 10, 2014 46.07 46.12 44.67 44.74 1,106,292 -1.39(-3.01%)
Apr 09, 2014 46.04 46.28 45.27 46.13 989,222 +0.27(+0.59%)
Apr 08, 2014 45.23 45.88 45.02 45.86 1,347,424 +0.63(+1.39%)
Apr 07, 2014 45.97 46.10 44.88 45.23 2,946,293 -1.08(-2.33%)
Apr 04, 2014 47.61 47.98 45.98 46.31 2,309,945 -0.93(-1.97%)
Apr 03, 2014 48.34 48.71 47.20 47.24 1,574,416 -1.09(-2.26%)
Apr 02, 2014 47.47 48.35 47.14 48.33 2,072,688 +1.03(+2.18%)
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.