Footlocker Inc (NY: FL )

40.04 +0.87 (+2.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 39.64 39.86 39.06 39.80 2,270,903 +0.12(+0.30%)
Nov 29, 2022 38.79 39.80 38.36 39.68 2,203,270 +1.03(+2.66%)
Nov 28, 2022 38.55 39.08 37.81 38.65 2,713,123 -0.27(-0.69%)
Nov 25, 2022 37.64 38.92 37.64 38.92 1,721,554 +1.39(+3.70%)
Nov 23, 2022 35.99 37.57 35.99 37.53 2,524,668 +1.43(+3.96%)
Nov 22, 2022 37.43 37.59 35.42 36.10 3,396,617 -1.04(-2.80%)
Nov 21, 2022 35.53 37.26 34.71 37.14 5,431,009 +1.26(+3.51%)
Nov 18, 2022 38.25 38.93 34.81 35.88 15,470,185 +2.88(+8.73%)
Nov 17, 2022 31.03 33.19 31.00 33.00 5,251,364 +1.57(+5.00%)
Nov 16, 2022 32.71 32.79 30.71 31.43 2,997,494 -2.38(-7.04%)
Nov 15, 2022 33.41 34.41 33.21 33.81 4,629,732 +1.30(+4.00%)
Nov 14, 2022 32.52 33.61 32.37 32.51 3,032,902 -0.78(-2.34%)
Nov 11, 2022 32.50 33.81 32.35 33.29 2,383,122 +0.97(+3.00%)
Nov 10, 2022 31.20 32.38 31.12 32.32 2,276,476 +2.40(+8.02%)
Nov 09, 2022 30.51 30.71 29.79 29.92 1,945,206 -0.98(-3.17%)
Nov 08, 2022 31.67 31.67 30.37 30.90 1,611,868 -0.38(-1.21%)
Nov 07, 2022 31.80 31.84 30.32 31.28 2,125,749 -0.49(-1.54%)
Nov 04, 2022 31.89 32.21 31.01 31.77 2,146,948 +0.47(+1.50%)
Nov 03, 2022 31.54 32.12 30.83 31.30 1,886,945 -0.18(-0.57%)
Nov 02, 2022 32.04 31.47 31.48 1,872,339 -0.72(-2.24%)
Nov 01, 2022 32.36 32.48 31.35 32.20 1,978,474 +0.50(+1.58%)
Oct 31, 2022 31.35 31.80 30.82 31.70 2,487,851 +0.29(+0.92%)
Oct 28, 2022 30.93 31.42 30.02 31.41 2,381,707 +0.38(+1.22%)
Oct 27, 2022 31.02 31.47 30.39 31.03 2,737,388 +0.22(+0.71%)
Oct 26, 2022 32.63 33.10 30.80 30.81 3,130,643 -1.71(-5.26%)
Oct 25, 2022 31.05 32.56 30.81 32.52 2,657,903 +1.71(+5.55%)
Oct 24, 2022 31.58 31.59 30.53 30.81 1,887,535 -0.95(-2.99%)
Oct 21, 2022 31.51 32.06 31.20 31.76 1,632,325 +0.25(+0.79%)
Oct 20, 2022 32.16 32.84 31.41 31.51 2,406,666 -0.48(-1.50%)
Oct 19, 2022 31.93 32.34 31.41 31.99 2,432,128 -0.13(-0.40%)
Oct 18, 2022 32.41 32.51 31.51 32.12 2,903,007 +0.34(+1.07%)
Oct 17, 2022 32.47 32.49 31.76 31.78 2,390,093 +0.06(+0.19%)
Oct 14, 2022 32.50 32.87 31.64 31.72 1,977,652 -0.42(-1.31%)
Oct 13, 2022 31.34 32.41 30.70 32.14 2,107,745 +0.38(+1.20%)
Oct 12, 2022 32.13 32.27 31.59 31.76 2,028,088 -0.27(-0.83%)
Oct 11, 2022 31.81 32.63 31.35 32.03 2,197,907 +0.22(+0.68%)
Oct 10, 2022 31.64 31.91 30.89 31.81 2,535,765 +0.63(+2.03%)
Oct 07, 2022 31.17 31.63 30.90 31.18 1,818,878 -0.32(-1.00%)
Oct 06, 2022 31.83 32.32 31.48 31.49 1,985,387 -0.43(-1.36%)
Oct 05, 2022 31.25 32.12 30.28 31.93 2,426,318 +0.06(+0.19%)
Oct 04, 2022 32.36 32.70 31.05 31.87 2,657,985 +0.42(+1.35%)
Oct 03, 2022 30.84 31.63 30.31 31.44 2,647,934 +0.70(+2.28%)
Sep 30, 2022 30.59 31.89 29.89 30.74 4,929,877 -1.55(-4.80%)
Sep 29, 2022 33.80 33.82 31.95 32.29 2,424,512 -2.19(-6.36%)
Sep 28, 2022 33.61 34.77 33.61 34.49 2,436,496 +0.95(+2.83%)
Sep 27, 2022 34.11 34.25 33.17 33.54 1,842,731 +0.02(+0.06%)
Sep 26, 2022 33.93 34.56 33.51 33.52 2,453,112 -0.89(-2.58%)
Sep 23, 2022 34.93 35.31 33.68 34.41 2,514,111 -1.14(-3.20%)
Sep 22, 2022 37.07 37.15 35.54 35.54 2,239,811 -1.57(-4.23%)
Sep 21, 2022 37.71 38.20 37.06 37.11 2,179,565 -0.16(-0.42%)
Sep 20, 2022 38.47 38.69 36.87 37.27 2,552,600 -1.64(-4.21%)
Sep 19, 2022 38.34 39.03 38.11 38.91 2,520,650 +0.26(+0.66%)
Sep 16, 2022 37.88 39.28 37.77 38.65 4,525,543 +0.11(+0.28%)
Sep 15, 2022 37.10 38.58 37.04 38.54 3,825,065 +1.46(+3.94%)
Sep 14, 2022 37.43 37.67 36.60 37.08 1,496,962 -0.02(-0.05%)
Sep 13, 2022 37.82 38.06 36.85 37.10 1,838,155 -1.95(-4.98%)
Sep 12, 2022 38.02 39.12 38.01 39.05 2,159,702 +1.15(+3.02%)
Sep 09, 2022 36.68 37.90 36.68 37.90 1,852,932 +1.26(+3.45%)
Sep 08, 2022 35.73 36.68 35.30 36.64 2,097,337 +0.46(+1.28%)
Sep 07, 2022 35.27 36.21 35.23 36.17 1,612,165 +0.82(+2.32%)
Sep 06, 2022 35.30 35.69 34.64 35.35 2,259,811 +0.06(+0.17%)
Sep 02, 2022 36.54 36.95 35.07 35.30 1,962,598 -0.89(-2.46%)
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.