Footlocker Inc (NY: FL )

58.37 USD +0.23 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 59.11 59.69 59.07 59.62 1,907,314 +0.35(+0.59%)
Jul 28, 2016 59.44 59.44 58.51 59.27 1,362,206 -0.33(-0.55%)
Jul 27, 2016 59.55 59.93 59.15 59.60 2,405,108 +0.11(+0.18%)
Jul 26, 2016 59.09 59.88 59.04 59.49 1,706,080 +0.26(+0.44%)
Jul 25, 2016 59.24 59.51 58.93 59.23 1,518,159 +0.05(+0.08%)
Jul 22, 2016 58.22 59.23 57.77 59.18 1,644,919 +0.56(+0.96%)
Jul 21, 2016 58.35 58.75 58.35 58.62 1,396,568 +0.30(+0.51%)
Jul 20, 2016 58.48 58.63 58.18 58.32 1,267,033 -0.12(-0.21%)
Jul 19, 2016 58.84 59.24 58.20 58.44 2,154,957 -0.37(-0.63%)
Jul 18, 2016 57.85 58.84 57.85 58.81 1,390,989 +1.16(+2.01%)
Jul 15, 2016 57.89 58.38 57.59 57.65 1,636,260 -0.07(-0.12%)
Jul 14, 2016 57.99 58.34 57.65 57.72 1,543,841 -0.24(-0.41%)
Jul 13, 2016 57.71 58.05 57.55 57.96 1,991,403 -0.41(-0.70%)
Jul 12, 2016 58.11 58.53 57.97 58.37 2,201,930 +0.26(+0.45%)
Jul 11, 2016 57.33 58.29 57.11 58.11 2,333,713 +0.70(+1.22%)
Jul 08, 2016 56.11 57.52 55.35 57.41 2,836,008 +2.06(+3.72%)
Jul 07, 2016 55.54 56.14 55.22 55.35 1,752,750 -0.50(-0.90%)
Jul 06, 2016 54.78 55.89 54.73 55.85 3,067,237 +0.94(+1.71%)
Jul 05, 2016 54.72 54.97 53.99 54.91 2,126,450 -0.01(-0.02%)
Jul 01, 2016 54.78 54.92 54.92 54.92 1,935,300 +0.06(+0.11%)
Jun 30, 2016 55.10 55.20 54.72 54.86 3,926,413 -0.22(-0.40%)
Jun 29, 2016 52.67 55.16 52.67 55.08 3,895,252 +2.90(+5.56%)
Jun 28, 2016 52.04 52.58 51.79 52.18 2,067,507 +0.39(+0.75%)
Jun 27, 2016 52.50 52.77 50.90 51.79 2,850,562 -1.32(-2.49%)
Jun 24, 2016 51.71 53.33 51.45 53.11 3,193,768 -0.03(-0.06%)
Jun 23, 2016 54.04 54.12 52.99 53.14 2,230,858 -0.41(-0.77%)
Jun 22, 2016 54.13 54.50 53.48 53.55 1,505,630 -0.41(-0.76%)
Jun 21, 2016 53.89 54.31 53.54 53.96 1,438,488 +0.24(+0.45%)
Jun 20, 2016 54.24 54.81 53.67 53.72 1,798,813 +0.07(+0.13%)
Jun 17, 2016 53.23 53.74 52.70 53.65 3,420,427 +0.35(+0.66%)
Jun 16, 2016 54.22 54.26 52.86 53.30 2,718,946 -0.94(-1.73%)
Jun 15, 2016 54.84 54.99 54.16 54.24 2,559,427 -0.40(-0.73%)
Jun 14, 2016 54.79 55.19 54.35 54.64 1,494,927 -0.38(-0.69%)
Jun 13, 2016 55.29 55.76 55.01 55.02 1,965,217 -0.67(-1.20%)
Jun 10, 2016 55.38 56.05 55.09 55.69 2,389,979 +0.04(+0.07%)
Jun 09, 2016 55.07 55.75 55.00 55.65 1,489,461 +0.37(+0.67%)
Jun 08, 2016 55.32 55.56 55.02 55.28 1,485,809 +0.10(+0.18%)
Jun 07, 2016 54.36 55.64 54.24 55.18 2,490,005 +0.59(+1.08%)
Jun 06, 2016 54.82 54.93 54.15 54.59 1,399,499 -0.26(-0.47%)
Jun 03, 2016 55.19 55.28 54.68 54.85 1,750,461 -0.23(-0.42%)
Jun 02, 2016 54.53 55.40 54.50 55.08 2,782,849 +0.18(+0.33%)
Jun 01, 2016 55.24 55.68 54.89 54.90 3,559,960 -1.02(-1.82%)
May 31, 2016 55.35 55.98 55.21 55.92 5,203,488 +0.87(+1.58%)
May 27, 2016 54.51 55.05 55.05 55.05 1,791,400 +0.34(+0.62%)
May 26, 2016 55.05 55.41 54.53 54.71 2,197,316 -0.13(-0.24%)
May 25, 2016 54.06 55.04 53.91 54.84 3,380,562 +0.73(+1.35%)
May 24, 2016 54.17 54.56 53.67 54.11 3,358,789 +0.03(+0.06%)
May 23, 2016 54.49 54.92 53.91 54.08 5,024,050 -0.69(-1.26%)
May 20, 2016 55.40 56.52 53.83 54.77 12,511,046 -3.78(-6.46%)
May 19, 2016 56.93 58.99 56.51 58.55 6,281,952 +1.43(+2.50%)
May 18, 2016 57.90 57.91 56.69 57.12 3,452,735 -1.49(-2.54%)
May 17, 2016 59.33 59.48 57.99 58.61 3,224,550 -0.70(-1.18%)
May 16, 2016 57.50 59.34 57.26 59.31 3,885,481 +1.85(+3.22%)
May 13, 2016 58.41 58.41 57.23 57.46 3,619,395 -1.58(-2.68%)
May 12, 2016 58.85 59.43 58.44 59.04 2,301,251 +0.27(+0.46%)
May 11, 2016 60.13 60.13 58.51 58.77 2,942,860 -2.26(-3.70%)
May 10, 2016 62.08 62.32 60.95 61.03 2,211,765 -1.13(-1.82%)
May 09, 2016 60.96 62.45 60.85 62.16 2,509,242 +1.38(+2.27%)
May 06, 2016 60.42 60.80 59.75 60.78 1,540,615 +0.36(+0.60%)
May 05, 2016 61.56 61.80 60.30 60.42 1,830,194 -1.43(-2.31%)
May 04, 2016 61.16 61.95 60.65 61.85 986,634 +0.33(+0.54%)
May 03, 2016 61.87 61.95 61.06 61.52 1,758,153 -0.52(-0.84%)
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.