Footlocker Inc (NY: FL )

48.23 USD -3.72 (-7.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 51.65 51.65 48.58 49.15 3,868,203 -0.75(-1.50%)
Jan 30, 2018 50.94 51.26 49.70 49.90 2,898,122 -1.38(-2.69%)
Jan 29, 2018 51.18 51.91 50.81 51.28 2,135,225 -0.31(-0.60%)
Jan 26, 2018 52.47 52.47 50.60 51.59 3,330,611 -0.85(-1.62%)
Jan 25, 2018 52.81 53.17 52.02 52.44 4,206,069 +0.19(+0.36%)
Jan 24, 2018 51.60 52.54 51.37 52.25 3,819,575 +0.73(+1.42%)
Jan 23, 2018 51.18 51.64 50.26 51.52 2,753,323 +1.15(+2.28%)
Jan 22, 2018 49.68 50.64 49.50 50.37 4,033,412 +0.16(+0.32%)
Jan 19, 2018 49.85 50.45 49.35 50.21 4,012,287 +1.62(+3.33%)
Jan 18, 2018 47.79 48.85 47.61 48.59 3,075,758 +0.52(+1.08%)
Jan 17, 2018 47.00 48.45 46.95 48.07 2,963,590 +1.11(+2.36%)
Jan 16, 2018 47.53 48.88 46.64 46.96 3,684,310 -0.49(-1.03%)
Jan 12, 2018 47.45 47.45 47.45 0 +1.15(+2.48%)
Jan 11, 2018 46.50 46.50 45.55 46.30 2,445,342 +0.02(+0.04%)
Jan 10, 2018 45.93 46.48 45.14 46.28 3,497,523 +0.28(+0.61%)
Jan 09, 2018 46.82 46.96 45.73 46.00 3,057,804 -0.97(-2.07%)
Jan 08, 2018 47.30 47.88 45.87 46.97 3,674,972 +0.01(+0.02%)
Jan 05, 2018 46.84 47.09 46.00 46.96 3,101,827 +0.65(+1.40%)
Jan 04, 2018 47.87 47.98 44.99 46.31 3,980,129 -1.56(-3.26%)
Jan 03, 2018 48.04 48.45 47.40 47.87 3,482,047 -0.02(-0.04%)
Jan 02, 2018 47.45 48.15 47.15 47.89 3,215,836 +1.01(+2.15%)
Dec 29, 2017 46.88 46.88 46.88 0 -0.21(-0.45%)
Dec 28, 2017 47.62 47.89 46.93 47.09 1,681,979 -0.59(-1.24%)
Dec 27, 2017 48.51 48.61 47.41 47.68 2,952,996 -0.87(-1.79%)
Dec 26, 2017 47.31 49.13 47.13 48.55 2,294,233 +1.29(+2.73%)
Dec 22, 2017 47.07 47.47 46.76 47.26 2,350,880 -0.72(-1.50%)
Dec 21, 2017 46.62 48.08 46.46 47.98 4,042,688 +1.69(+3.65%)
Dec 20, 2017 46.40 46.68 45.52 46.29 3,923,131 +0.08(+0.17%)
Dec 19, 2017 46.90 46.91 45.84 46.21 4,128,539 -0.36(-0.77%)
Dec 18, 2017 46.21 46.97 46.07 46.57 3,817,266 +0.92(+2.02%)
Dec 15, 2017 46.11 47.24 45.55 45.65 7,738,236 +1.32(+2.98%)
Dec 14, 2017 45.35 45.57 43.97 44.33 4,004,607 -1.02(-2.25%)
Dec 13, 2017 44.46 45.91 44.39 45.35 3,755,247 +0.78(+1.75%)
Dec 12, 2017 44.57 45.43 44.52 44.57 2,921,763 +0.16(+0.36%)
Dec 11, 2017 44.89 45.07 43.80 44.41 3,320,162 -0.56(-1.25%)
Dec 08, 2017 43.38 45.04 43.03 44.97 3,540,630 +1.75(+4.05%)
Dec 07, 2017 43.04 43.58 42.48 43.22 5,177,623 +0.40(+0.93%)
Dec 06, 2017 43.25 43.49 42.32 42.82 3,582,213 -0.58(-1.34%)
Dec 05, 2017 45.58 45.58 43.00 43.40 5,042,450 -2.36(-5.16%)
Dec 04, 2017 44.30 46.25 44.05 45.76 6,917,089 +2.45(+5.66%)
Dec 01, 2017 42.64 43.82 41.76 43.31 5,987,336 +0.47(+1.10%)
Nov 30, 2017 41.96 44.39 41.81 42.84 15,823,088 +0.25(+0.59%)
Nov 29, 2017 40.46 43.29 40.45 42.59 7,587,669 +2.14(+5.29%)
Nov 28, 2017 39.52 40.65 38.67 40.45 4,544,003 +1.05(+2.66%)
Nov 27, 2017 40.34 40.91 38.96 39.40 5,659,646 -0.70(-1.75%)
Nov 24, 2017 40.71 40.78 39.99 40.10 1,884,645 -0.44(-1.09%)
Nov 22, 2017 40.65 40.98 40.31 40.54 3,007,626 -0.15(-0.37%)
Nov 21, 2017 40.55 41.33 40.13 40.69 5,809,750 +0.00(+0.00%)
Nov 20, 2017 40.82 41.78 39.50 40.69 11,049,066 -0.13(-0.32%)
Nov 17, 2017 41.33 41.73 38.26 40.82 30,583,604 +8.97(+28.16%)
Nov 16, 2017 31.32 32.26 31.00 31.85 6,292,311 +0.65(+2.08%)
Nov 15, 2017 29.74 31.63 29.55 31.20 4,970,472 +1.20(+4.00%)
Nov 14, 2017 29.06 30.01 28.68 30.00 3,894,044 +0.36(+1.21%)
Nov 13, 2017 30.34 30.52 29.21 29.64 3,615,534 -0.70(-2.31%)
Nov 10, 2017 30.59 31.50 30.08 30.34 3,786,832 -0.27(-0.88%)
Nov 09, 2017 29.73 31.37 29.64 30.61 4,886,915 +0.73(+2.44%)
Nov 08, 2017 29.07 29.97 28.42 29.88 3,012,687 +0.64(+2.19%)
Nov 07, 2017 29.61 29.65 28.85 29.24 3,238,334 -0.41(-1.38%)
Nov 06, 2017 29.78 30.20 29.57 29.65 2,739,811 -0.20(-0.67%)
Nov 03, 2017 29.90 30.05 29.24 29.85 2,505,673 -0.16(-0.53%)
Nov 02, 2017 29.84 30.42 29.75 30.01 2,949,068 +0.10(+0.33%)
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.