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, 2017 49.14 49.71 48.67 49.28 3,694,203 +0.58(+1.19%)
Jun 29, 2017 48.77 49.45 48.26 48.70 2,872,674 -0.01(-0.02%)
Jun 28, 2017 48.50 48.93 48.33 48.71 2,264,932 +0.21(+0.43%)
Jun 27, 2017 48.25 48.95 48.01 48.50 2,986,310 +0.13(+0.27%)
Jun 26, 2017 48.21 48.73 47.92 48.37 3,223,322 +0.34(+0.71%)
Jun 23, 2017 47.47 48.77 47.25 48.03 7,534,600 +0.53(+1.12%)
Jun 22, 2017 48.45 49.30 47.45 47.50 4,297,085 -0.32(-0.67%)
Jun 21, 2017 47.02 48.18 44.87 47.82 12,887,251 -2.51(-4.99%)
Jun 20, 2017 51.11 51.33 50.22 50.33 3,486,855 -1.12(-2.18%)
Jun 19, 2017 52.20 52.22 50.91 51.45 3,440,362 -0.59(-1.13%)
Jun 16, 2017 52.73 52.84 50.59 52.04 6,714,121 -0.79(-1.50%)
Jun 15, 2017 53.50 53.99 52.27 52.83 3,980,956 -0.94(-1.75%)
Jun 14, 2017 55.50 55.50 53.59 53.77 3,527,638 -1.33(-2.41%)
Jun 13, 2017 54.06 55.36 53.29 55.10 3,028,992 +0.24(+0.44%)
Jun 12, 2017 54.65 55.84 54.37 54.86 4,205,506 +0.08(+0.15%)
Jun 09, 2017 53.95 54.94 53.11 54.78 3,776,415 +0.90(+1.67%)
Jun 08, 2017 55.65 53.81 53.88 3,708,828 -1.41(-2.55%)
Jun 07, 2017 55.15 55.68 54.31 55.29 5,500,664 +0.21(+0.38%)
Jun 06, 2017 57.40 57.59 54.82 55.08 5,705,506 -2.52(-4.37%)
Jun 05, 2017 57.51 58.21 56.73 57.60 3,418,413 -0.44(-0.76%)
Jun 02, 2017 59.45 59.55 57.63 58.04 4,012,921 -1.32(-2.22%)
Jun 01, 2017 59.50 59.70 59.04 59.36 2,836,601 -0.05(-0.08%)
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%)
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.