Footlocker Inc (NY: FL )

46.90 USD -1.37 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 23.65 23.67 23.20 23.45 814,900 -0.02(-0.09%)
Dec 30, 2003 23.70 23.70 23.22 23.47 707,700 +0.04(+0.17%)
Dec 29, 2003 23.03 23.43 22.95 23.43 553,300 +0.40(+1.74%)
Dec 26, 2003 22.85 23.11 22.85 23.03 156,400 +0.15(+0.66%)
Dec 24, 2003 22.95 23.03 22.76 22.88 284,100 +0.08(+0.35%)
Dec 23, 2003 22.66 23.19 22.66 22.80 913,300 -0.17(-0.74%)
Dec 22, 2003 23.16 23.46 22.79 22.97 567,100 -0.19(-0.82%)
Dec 19, 2003 23.45 23.70 22.97 23.16 955,600 -0.04(-0.17%)
Dec 18, 2003 22.35 23.17 22.30 23.20 1,787,700 +0.81(+3.62%)
Dec 17, 2003 21.70 22.40 21.70 22.39 1,179,000 +0.69(+3.18%)
Dec 16, 2003 21.31 21.70 20.64 21.70 1,118,700 +0.22(+1.02%)
Dec 15, 2003 22.10 22.46 21.42 21.48 787,200 -0.30(-1.38%)
Dec 12, 2003 22.45 22.47 21.71 21.78 906,100 -0.36(-1.63%)
Dec 11, 2003 21.45 22.14 21.40 22.14 976,300 +0.79(+3.70%)
Dec 10, 2003 22.02 22.13 21.16 21.35 1,404,900 -0.65(-2.95%)
Dec 09, 2003 21.40 22.15 21.40 22.00 2,873,500 +0.66(+3.09%)
Dec 08, 2003 21.39 21.40 21.14 21.34 593,500 -0.08(-0.37%)
Dec 05, 2003 20.95 21.69 20.95 21.42 1,238,200 +0.21(+0.99%)
Dec 04, 2003 22.00 22.00 20.62 21.21 4,753,100 -0.89(-4.03%)
Dec 03, 2003 22.42 22.55 21.94 22.10 1,452,500 -0.32(-1.43%)
Dec 02, 2003 22.35 22.58 22.35 22.42 1,553,100 -0.12(-0.53%)
Dec 01, 2003 22.40 22.77 22.40 22.54 1,954,700 +0.44(+1.99%)
Nov 28, 2003 21.89 22.10 21.87 22.10 393,800 +0.26(+1.19%)
Nov 26, 2003 22.00 22.04 21.50 21.84 1,294,300 -0.11(-0.50%)
Nov 25, 2003 21.15 22.00 21.41 21.95 3,235,200 +0.80(+3.78%)
Nov 24, 2003 20.93 21.25 20.75 21.15 1,755,800 +0.22(+1.05%)
Nov 21, 2003 20.76 20.97 20.70 20.93 2,676,600 +0.17(+0.82%)
Nov 20, 2003 18.30 20.98 19.45 20.76 12,347,200 +2.46(+13.44%)
Nov 19, 2003 18.58 18.58 18.19 18.30 1,404,800 -0.30(-1.61%)
Nov 18, 2003 18.51 18.89 18.24 18.60 578,200 -0.04(-0.21%)
Nov 17, 2003 18.73 18.78 18.60 18.64 728,900 -0.19(-1.01%)
Nov 14, 2003 18.76 19.08 18.72 18.83 568,200 +0.09(+0.48%)
Nov 13, 2003 18.63 18.88 18.25 18.74 390,700 +0.12(+0.64%)
Nov 12, 2003 18.73 18.75 18.56 18.62 768,400 +0.02(+0.11%)
Nov 11, 2003 18.59 18.65 18.50 18.60 548,600 +0.00(+0.00%)
Nov 10, 2003 18.81 18.83 18.45 18.60 947,500 -0.31(-1.64%)
Nov 07, 2003 18.75 19.11 18.75 18.91 541,700 +0.15(+0.80%)
Nov 06, 2003 18.44 19.20 18.32 18.76 1,784,600 +0.50(+2.74%)
Nov 05, 2003 18.14 18.33 18.11 18.26 951,400 +0.05(+0.27%)
Nov 04, 2003 18.14 18.21 18.03 18.21 658,315 +0.06(+0.33%)
Nov 03, 2003 18.19 18.24 18.15 18.15 620,635 +0.25(+1.40%)
Oct 31, 2003 17.95 18.07 17.95 17.90 885,800 -0.16(-0.89%)
Oct 30, 2003 17.98 18.17 17.98 18.06 1,351,600 +0.16(+0.89%)
Oct 29, 2003 17.95 18.00 17.80 17.90 1,014,600 +0.00(+0.00%)
Oct 28, 2003 17.43 17.96 17.43 17.90 1,251,200 +0.50(+2.87%)
Oct 27, 2003 17.10 17.50 17.10 17.40 1,061,700 +0.35(+2.05%)
Oct 24, 2003 17.10 17.16 16.84 17.05 672,600 -0.15(-0.87%)
Oct 23, 2003 17.05 17.45 16.90 17.20 572,200 +0.05(+0.29%)
Oct 22, 2003 17.45 17.49 17.00 17.15 468,000 -0.30(-1.72%)
Oct 21, 2003 17.48 17.58 17.30 17.45 546,300 +0.03(+0.17%)
Oct 20, 2003 17.30 17.49 17.20 17.42 496,700 +0.07(+0.40%)
Oct 17, 2003 17.45 17.50 17.07 17.35 258,900 -0.05(-0.29%)
Oct 16, 2003 17.36 17.48 17.34 17.40 533,000 -0.03(-0.17%)
Oct 15, 2003 17.50 17.50 17.02 17.43 653,200 -0.08(-0.46%)
Oct 14, 2003 17.50 17.55 17.25 17.51 1,158,400 +0.03(+0.17%)
Oct 13, 2003 17.02 17.50 17.02 17.48 1,087,700 +0.56(+3.31%)
Oct 10, 2003 16.85 16.93 16.61 16.92 689,400 +0.03(+0.18%)
Oct 09, 2003 16.67 17.04 16.64 16.89 929,700 +0.34(+2.05%)
Oct 08, 2003 16.67 16.69 16.50 16.55 316,900 -0.08(-0.48%)
Oct 07, 2003 16.60 16.78 16.53 16.63 618,300 +0.05(+0.30%)
Oct 06, 2003 16.60 16.72 16.48 16.58 421,200 -0.22(-1.31%)
Oct 03, 2003 16.77 16.89 16.74 16.80 857,700 +0.25(+1.51%)
Oct 02, 2003 16.71 16.76 16.54 16.55 611,600 -0.45(-2.65%)
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.