Footlocker Inc (NY: FL )

46.07 +0.46 (+1.01%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 32.13 32.93 32.03 32.22 4,114,569 +0.31(+0.98%)
Aug 29, 2019 32.18 32.46 31.84 31.91 4,810,037 +0.10(+0.31%)
Aug 28, 2019 31.24 32.01 30.94 31.81 3,443,296 +0.37(+1.16%)
Aug 27, 2019 32.05 32.05 31.28 31.45 4,034,491 -0.33(-1.04%)
Aug 26, 2019 30.15 31.80 29.49 31.78 9,387,583 +1.50(+4.97%)
Aug 23, 2019 32.95 33.97 30.05 30.27 26,443,036 -7.06(-18.91%)
Aug 22, 2019 36.03 37.45 35.70 37.33 5,848,476 +1.93(+5.46%)
Aug 21, 2019 35.38 35.85 35.10 35.40 3,003,902 +0.49(+1.40%)
Aug 20, 2019 35.04 35.37 34.78 34.91 2,885,178 -0.32(-0.91%)
Aug 19, 2019 34.99 35.75 34.99 35.23 4,314,942 +0.69(+1.98%)
Aug 16, 2019 33.24 34.81 33.24 34.55 3,139,835 +1.58(+4.81%)
Aug 15, 2019 34.01 34.08 32.78 32.96 3,691,423 -0.84(-2.48%)
Aug 14, 2019 34.53 34.70 33.77 33.80 4,109,141 -1.91(-5.34%)
Aug 13, 2019 34.77 36.51 34.52 35.70 2,465,586 +0.77(+2.19%)
Aug 12, 2019 36.07 36.10 34.81 34.94 2,942,413 -1.50(-4.11%)
Aug 09, 2019 35.95 36.57 35.74 36.44 3,486,871 +0.35(+0.96%)
Aug 08, 2019 36.42 36.89 35.87 36.09 32,607,948 +0.15(+0.42%)
Aug 07, 2019 35.02 35.95 34.73 35.94 3,763,931 +0.42(+1.18%)
Aug 06, 2019 34.50 35.59 34.50 35.52 3,807,304 +1.18(+3.45%)
Aug 05, 2019 34.37 34.48 33.35 34.33 3,638,687 -0.71(-2.03%)
Aug 02, 2019 34.68 35.66 34.64 35.05 4,707,113 +0.02(+0.05%)
Aug 01, 2019 36.71 36.82 34.15 35.03 5,370,058 -1.53(-4.19%)
Jul 31, 2019 37.47 37.57 36.17 36.56 3,749,101 -0.85(-2.28%)
Jul 30, 2019 37.46 38.09 37.35 37.41 2,742,894 -0.46(-1.22%)
Jul 29, 2019 38.29 38.34 37.26 37.88 3,120,611 -0.62(-1.62%)
Jul 26, 2019 38.13 38.80 37.53 38.50 2,415,327 +0.45(+1.19%)
Jul 25, 2019 38.34 38.64 37.66 38.05 2,030,552 -0.39(-1.02%)
Jul 24, 2019 38.33 38.66 37.53 38.44 2,991,096 +0.20(+0.54%)
Jul 23, 2019 37.76 38.36 37.51 38.23 1,979,410 +0.58(+1.54%)
Jul 22, 2019 37.65 38.23 37.15 37.65 2,801,982 +0.22(+0.59%)
Jul 19, 2019 37.90 38.24 37.42 37.43 3,327,953 -0.28(-0.73%)
Jul 18, 2019 36.76 37.78 36.52 37.71 3,660,914 +0.78(+2.12%)
Jul 17, 2019 36.28 37.10 36.17 36.92 3,797,553 +0.57(+1.58%)
Jul 16, 2019 37.15 37.25 36.35 36.35 3,023,583 -0.80(-2.16%)
Jul 15, 2019 37.07 37.45 36.77 37.15 2,526,920 +0.21(+0.57%)
Jul 12, 2019 36.42 37.36 36.35 36.94 2,297,486 +0.53(+1.45%)
Jul 11, 2019 36.23 36.48 35.93 36.41 2,286,625 +0.41(+1.13%)
Jul 10, 2019 36.55 36.72 35.96 36.01 2,582,269 -0.38(-1.04%)
Jul 09, 2019 37.04 37.37 36.28 36.39 3,369,274 -0.67(-1.81%)
Jul 08, 2019 36.96 37.15 36.51 37.06 2,519,094 -0.05(-0.14%)
Jul 05, 2019 36.23 37.37 36.03 37.11 3,812,596 +0.76(+2.09%)
Jul 03, 2019 35.96 36.68 35.84 36.35 2,173,947 +0.52(+1.45%)
Jul 02, 2019 37.11 37.16 35.80 35.83 3,337,099 -1.43(-3.84%)
Jul 01, 2019 37.48 38.19 37.11 37.26 3,047,430 +0.27(+0.74%)
Jun 28, 2019 36.40 37.48 36.39 36.99 3,586,259 +0.71(+1.95%)
Jun 27, 2019 36.42 36.66 36.08 36.28 3,946,257 +0.05(+0.15%)
Jun 26, 2019 37.04 37.06 36.19 36.23 3,014,820 -0.71(-1.91%)
Jun 25, 2019 37.50 37.75 36.92 36.93 3,176,382 -0.52(-1.39%)
Jun 24, 2019 37.15 37.86 36.94 37.45 2,729,988 +0.16(+0.43%)
Jun 21, 2019 36.92 37.56 36.56 37.30 3,434,498 +0.44(+1.20%)
Jun 20, 2019 36.93 36.99 36.25 36.85 2,461,490 +0.12(+0.34%)
Jun 19, 2019 37.07 37.25 36.11 36.73 3,419,187 -0.27(-0.74%)
Jun 18, 2019 37.59 37.82 36.78 37.00 4,395,551 -0.50(-1.34%)
Jun 17, 2019 38.03 38.03 37.36 37.51 3,285,731 -0.54(-1.41%)
Jun 14, 2019 38.03 38.24 37.15 38.05 3,968,323 +0.06(+0.16%)
Jun 13, 2019 37.46 38.69 37.42 37.98 5,182,025 +0.78(+2.09%)
Jun 12, 2019 36.73 37.47 36.56 37.21 2,897,430 +0.32(+0.86%)
Jun 11, 2019 36.71 37.46 36.69 36.89 3,733,734 +0.46(+1.26%)
Jun 10, 2019 37.30 37.75 36.33 36.43 3,369,333 -0.80(-2.16%)
Jun 07, 2019 35.95 37.60 35.95 37.23 4,939,521 +1.20(+3.33%)
Jun 06, 2019 36.01 36.40 35.15 36.03 5,374,867 -0.09(-0.24%)
Jun 05, 2019 36.50 36.85 35.42 36.12 6,081,717 -0.07(-0.19%)
Jun 04, 2019 35.87 36.75 35.69 36.19 4,639,320 +0.69(+1.94%)
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.