Footlocker Inc (NY: FL )

47.61 USD -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 59.64 59.64 58.61 59.41 4,180,608 -0.25(-0.42%)
May 30, 2017 60.00 60.64 59.26 59.66 1,901,029 -0.16(-0.27%)
May 26, 2017 59.57 59.95 59.07 59.82 1,214,301 +0.16(+0.27%)
May 25, 2017 60.18 60.95 59.43 59.66 3,293,948 +0.03(+0.05%)
May 24, 2017 59.78 59.96 58.65 59.63 3,740,111 -0.24(-0.40%)
May 23, 2017 60.31 60.63 59.45 59.87 3,760,005 -0.40(-0.66%)
May 22, 2017 59.13 61.00 58.51 60.27 7,049,311 +1.55(+2.64%)
May 19, 2017 61.40 58.13 58.72 16,898,634 -11.73(-16.65%)
May 18, 2017 71.12 71.82 70.21 70.45 2,770,188 -0.41(-0.58%)
May 17, 2017 71.79 71.56 70.66 70.86 2,669,658 -0.93(-1.30%)
May 16, 2017 72.10 72.59 70.72 71.79 2,711,617 -1.42(-1.94%)
May 15, 2017 74.89 75.03 72.94 73.21 2,150,769 -1.67(-2.23%)
May 12, 2017 75.36 75.50 74.11 74.88 1,630,543 -0.93(-1.23%)
May 11, 2017 76.50 76.80 74.73 75.81 1,326,375 -1.54(-1.99%)
May 10, 2017 76.65 77.71 76.44 77.35 1,731,268 +0.68(+0.89%)
May 09, 2017 76.77 77.17 76.53 76.67 910,951 +0.14(+0.18%)
May 08, 2017 76.87 76.87 76.05 76.53 718,257 -0.23(-0.30%)
May 05, 2017 76.48 76.96 75.84 76.76 822,654 +0.63(+0.83%)
May 04, 2017 76.87 77.04 75.77 76.13 1,146,564 -0.70(-0.91%)
May 03, 2017 76.83 77.17 76.43 76.83 830,281 +0.10(+0.13%)
May 02, 2017 76.29 76.75 75.89 76.73 1,005,697 +0.27(+0.35%)
May 01, 2017 77.31 77.40 76.45 76.46 1,037,649 -0.88(-1.14%)
Apr 28, 2017 76.77 77.86 76.20 77.34 1,906,763 +0.65(+0.85%)
Apr 27, 2017 77.40 77.40 76.54 76.69 1,303,489 -0.23(-0.30%)
Apr 26, 2017 77.08 77.62 76.56 76.92 1,380,277 +0.32(+0.42%)
Apr 25, 2017 76.80 77.12 76.25 76.60 1,255,631 +0.18(+0.24%)
Apr 24, 2017 76.71 76.90 75.89 76.42 1,524,308 +0.58(+0.76%)
Apr 21, 2017 76.30 76.35 75.53 75.84 3,016,162 -0.71(-0.93%)
Apr 20, 2017 74.50 77.00 74.37 76.55 6,486,173 +3.90(+5.37%)
Apr 19, 2017 72.67 73.11 72.18 72.65 1,310,092 +0.06(+0.08%)
Apr 18, 2017 72.47 72.92 71.89 72.59 1,489,794 +0.06(+0.08%)
Apr 17, 2017 72.07 72.61 71.61 72.53 1,327,639 +0.44(+0.61%)
Apr 13, 2017 72.59 72.90 72.01 72.09 1,469,978 -0.51(-0.70%)
Apr 12, 2017 73.04 73.15 72.01 72.60 2,212,160 +0.12(+0.17%)
Apr 11, 2017 72.18 72.53 71.63 72.48 1,670,389 -0.08(-0.11%)
Apr 10, 2017 72.44 73.65 72.41 72.56 1,849,225 +0.30(+0.42%)
Apr 07, 2017 72.20 72.52 71.51 72.26 2,726,960 -0.03(-0.04%)
Apr 06, 2017 71.70 73.38 71.52 72.29 2,383,801 +1.09(+1.53%)
Apr 05, 2017 72.77 73.00 71.16 71.20 1,546,127 -1.25(-1.73%)
Apr 04, 2017 73.88 74.35 72.38 72.45 2,723,987 -1.90(-2.56%)
Apr 03, 2017 74.77 74.94 73.25 74.35 2,406,384 -0.46(-0.61%)
Mar 31, 2017 75.33 75.64 74.64 74.81 1,127,672 -0.56(-0.74%)
Mar 30, 2017 74.85 75.65 74.57 75.37 1,349,679 -0.02(-0.03%)
Mar 29, 2017 73.37 75.56 73.33 75.39 2,590,025 +2.25(+3.08%)
Mar 28, 2017 72.80 73.37 72.48 73.14 1,134,476 +0.34(+0.47%)
Mar 27, 2017 71.99 73.06 71.41 72.80 1,518,423 +0.21(+0.29%)
Mar 24, 2017 72.48 73.11 72.15 72.59 1,191,027 -0.27(-0.37%)
Mar 23, 2017 73.03 73.34 72.43 72.86 1,030,607 +0.03(+0.04%)
Mar 22, 2017 72.35 72.92 71.65 72.83 2,225,481 -0.62(-0.84%)
Mar 21, 2017 74.34 74.47 72.40 73.45 1,856,807 -0.53(-0.72%)
Mar 20, 2017 75.84 75.91 73.74 73.98 2,563,270 -1.69(-2.23%)
Mar 17, 2017 76.11 76.20 74.81 75.67 2,240,355 -0.13(-0.17%)
Mar 16, 2017 76.10 76.46 75.56 75.80 993,052 -0.44(-0.58%)
Mar 15, 2017 75.75 76.45 75.13 76.24 1,168,196 +0.38(+0.50%)
Mar 14, 2017 76.21 76.46 75.68 75.86 1,077,620 -0.11(-0.14%)
Mar 13, 2017 76.71 76.79 75.62 75.97 1,313,508 -1.02(-1.32%)
Mar 10, 2017 76.79 77.17 76.16 76.99 1,221,784 +0.51(+0.67%)
Mar 09, 2017 77.20 77.44 76.40 76.48 1,187,794 -0.78(-1.01%)
Mar 08, 2017 76.10 77.70 75.70 77.26 1,695,341 +1.54(+2.03%)
Mar 07, 2017 75.87 76.36 75.46 75.72 1,136,136 -0.31(-0.41%)
Mar 06, 2017 76.11 76.29 75.57 76.03 1,525,275 -0.54(-0.71%)
Mar 03, 2017 76.75 77.00 76.06 76.57 1,169,355 -0.03(-0.04%)
Mar 02, 2017 76.17 77.19 75.81 76.60 1,424,249 +0.61(+0.80%)
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.