Footlocker Inc (NY: FL )

39.04 +0.16 (+0.41%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 29.56 29.92 29.33 29.86 3,289,080 +0.31(+1.03%)
Sep 28, 2017 29.75 29.95 29.11 29.56 2,723,091 -0.18(-0.60%)
Sep 27, 2017 29.43 29.84 29.07 29.74 2,814,067 -0.04(-0.14%)
Sep 26, 2017 29.56 29.86 29.03 29.78 3,279,887 +0.39(+1.33%)
Sep 25, 2017 28.55 29.58 28.52 29.39 5,067,877 +0.90(+3.15%)
Sep 22, 2017 28.53 28.98 28.19 28.49 6,516,471 -0.08(-0.30%)
Sep 21, 2017 29.41 29.45 28.56 28.58 4,929,435 -0.74(-2.52%)
Sep 20, 2017 29.58 29.81 29.10 29.31 5,163,288 -0.41(-1.37%)
Sep 19, 2017 30.75 30.81 29.58 29.72 4,189,375 -1.03(-3.34%)
Sep 18, 2017 31.38 31.50 30.55 30.75 3,331,540 -0.57(-1.81%)
Sep 15, 2017 30.96 31.42 30.84 31.31 4,690,756 +0.26(+0.85%)
Sep 14, 2017 30.67 31.15 30.05 31.05 5,503,171 +0.44(+1.44%)
Sep 13, 2017 30.31 30.74 30.26 30.61 5,575,397 +0.34(+1.12%)
Sep 12, 2017 29.83 30.55 29.57 30.27 4,076,538 +0.60(+2.03%)
Sep 11, 2017 30.36 30.55 29.62 29.67 4,654,001 -0.63(-2.07%)
Sep 08, 2017 30.61 30.77 29.94 30.30 2,821,019 -0.36(-1.19%)
Sep 07, 2017 31.15 31.25 30.54 30.66 3,946,749 -0.46(-1.47%)
Sep 06, 2017 30.84 31.26 30.47 31.12 7,303,908 +0.31(+1.02%)
Sep 05, 2017 30.45 30.90 30.10 30.81 6,557,063 -0.01(-0.03%)
Sep 01, 2017 30.09 30.90 29.99 30.81 4,771,759 +0.94(+3.15%)
Aug 31, 2017 29.92 30.27 29.61 29.87 5,662,669 -0.01(-0.03%)
Aug 30, 2017 29.99 30.03 29.58 29.88 4,642,053 +0.07(+0.23%)
Aug 29, 2017 29.55 30.03 29.21 29.81 5,506,166 -0.46(-1.51%)
Aug 28, 2017 30.46 30.46 29.72 30.27 4,432,890 -0.15(-0.50%)
Aug 25, 2017 29.53 30.53 29.51 30.42 6,140,522 +0.94(+3.19%)
Aug 24, 2017 30.19 30.76 29.45 29.48 9,064,430 -0.41(-1.36%)
Aug 23, 2017 28.01 29.96 27.97 29.89 10,177,231 +1.76(+6.24%)
Aug 22, 2017 27.07 28.22 26.76 28.13 12,394,360 +1.15(+4.27%)
Aug 21, 2017 28.83 28.89 26.90 26.98 27,233,354 -2.17(-7.45%)
Aug 18, 2017 30.99 31.20 29.08 29.15 42,710,848 -11.29(-27.92%)
Aug 17, 2017 40.99 41.83 40.38 40.45 6,526,547 -0.74(-1.79%)
Aug 16, 2017 40.38 41.61 40.32 41.18 6,586,031 +1.22(+3.06%)
Aug 15, 2017 39.98 40.74 39.34 39.96 7,355,150 -1.86(-4.44%)
Aug 14, 2017 41.94 42.20 41.50 41.82 3,373,038 +0.02(+0.04%)
Aug 11, 2017 41.21 42.43 41.08 41.80 3,001,741 +0.18(+0.43%)
Aug 10, 2017 41.70 41.96 40.85 41.63 3,623,722 -0.60(-1.43%)
Aug 09, 2017 42.12 42.61 41.65 42.23 2,967,485 -0.20(-0.48%)
Aug 08, 2017 42.82 43.49 42.36 42.43 5,959,752 +1.02(+2.46%)
Aug 07, 2017 41.42 41.54 40.59 41.41 4,439,493 -0.14(-0.33%)
Aug 04, 2017 41.25 41.81 41.11 41.55 3,305,052 +0.38(+0.93%)
Aug 03, 2017 40.46 41.55 40.30 41.17 5,039,982 +0.76(+1.89%)
Aug 02, 2017 39.72 40.68 39.68 40.40 4,793,456 +0.66(+1.66%)
Aug 01, 2017 39.91 39.98 38.99 39.74 3,057,272 -0.27(-0.68%)
Jul 31, 2017 39.23 40.14 39.07 40.01 3,301,627 +0.99(+2.54%)
Jul 28, 2017 40.10 40.14 38.97 39.02 2,665,217 -1.04(-2.60%)
Jul 27, 2017 39.22 40.25 38.91 40.07 2,957,067 +0.98(+2.49%)
Jul 26, 2017 38.79 39.22 38.28 39.09 2,512,925 +0.30(+0.76%)
Jul 25, 2017 38.56 39.03 37.99 38.79 3,904,419 +0.59(+1.55%)
Jul 24, 2017 38.62 38.92 37.85 38.20 6,082,074 -1.83(-4.58%)
Jul 21, 2017 40.75 40.76 39.25 40.03 4,452,045 -0.65(-1.60%)
Jul 20, 2017 41.17 41.35 40.26 40.68 3,650,293 -0.47(-1.15%)
Jul 19, 2017 41.26 41.46 40.98 41.16 2,018,552 -0.03(-0.08%)
Jul 18, 2017 41.42 41.71 41.10 41.19 2,418,682 -0.31(-0.76%)
Jul 17, 2017 41.06 41.82 40.91 41.51 2,875,205 +0.45(+1.09%)
Jul 14, 2017 41.28 41.43 40.91 41.06 2,304,214 -0.13(-0.31%)
Jul 13, 2017 41.11 41.33 40.80 41.18 4,310,389 +0.28(+0.68%)
Jul 12, 2017 40.94 41.54 40.70 40.91 3,754,601 +0.20(+0.48%)
Jul 11, 2017 40.78 40.86 39.99 40.71 3,069,508 -0.07(-0.17%)
Jul 10, 2017 41.86 41.95 40.74 40.78 5,326,207 -1.33(-3.16%)
Jul 07, 2017 42.19 42.45 41.85 42.11 4,900,907 -0.08(-0.20%)
Jul 06, 2017 42.16 42.37 41.75 42.19 5,986,923 -0.19(-0.44%)
Jul 05, 2017 42.93 43.47 42.17 42.38 10,313,190 -0.29(-0.67%)
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.