Footlocker Inc (NY: FL )

44.64 USD +0.05 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.18 23.69 23.11 23.59 836,400 +0.10(+0.43%)
Dec 29, 2005 23.70 23.93 23.41 23.49 604,900 -0.10(-0.42%)
Dec 28, 2005 23.36 23.82 23.36 23.59 900,800 +0.32(+1.38%)
Dec 27, 2005 23.30 23.41 22.99 23.27 943,800 +0.17(+0.74%)
Dec 23, 2005 22.85 23.23 22.85 23.10 1,059,900 +0.28(+1.23%)
Dec 22, 2005 22.90 23.11 22.68 22.82 900,300 -0.15(-0.65%)
Dec 21, 2005 22.80 23.17 22.40 22.97 2,346,000 -0.05(-0.22%)
Dec 20, 2005 22.99 23.23 22.95 23.02 1,528,300 -0.08(-0.35%)
Dec 19, 2005 23.14 23.65 22.95 23.10 1,583,300 +0.10(+0.43%)
Dec 16, 2005 23.24 23.45 22.95 23.00 1,405,900 -0.32(-1.37%)
Dec 15, 2005 23.42 23.54 22.99 23.32 1,307,200 -0.34(-1.44%)
Dec 14, 2005 23.65 24.07 23.50 23.66 2,422,500 +0.27(+1.15%)
Dec 13, 2005 23.00 23.39 22.81 23.39 1,928,700 +1.04(+4.65%)
Dec 12, 2005 22.79 23.03 22.14 22.35 754,000 -0.27(-1.19%)
Dec 09, 2005 22.55 22.76 22.36 22.62 715,900 +0.23(+1.03%)
Dec 08, 2005 22.39 22.51 22.20 22.39 743,600 +0.04(+0.18%)
Dec 07, 2005 22.47 22.67 22.28 22.35 684,300 -0.04(-0.18%)
Dec 06, 2005 22.58 22.83 22.36 22.39 1,155,600 +0.09(+0.40%)
Dec 05, 2005 23.00 23.00 22.00 22.30 1,345,400 -0.36(-1.59%)
Dec 02, 2005 22.35 22.72 22.20 22.66 1,898,700 +0.31(+1.39%)
Dec 01, 2005 22.05 22.41 21.90 22.35 1,053,500 +0.53(+2.43%)
Nov 30, 2005 21.82 22.06 21.74 21.82 925,900 +0.06(+0.28%)
Nov 29, 2005 21.90 22.09 21.72 21.76 1,340,700 -0.14(-0.64%)
Nov 28, 2005 21.88 21.98 21.79 21.90 1,837,500 -0.21(-0.95%)
Nov 25, 2005 21.97 22.18 21.51 22.11 442,100 +0.11(+0.50%)
Nov 23, 2005 21.58 22.11 21.57 22.00 1,426,900 +0.23(+1.06%)
Nov 22, 2005 21.65 21.81 21.32 21.77 1,220,200 +0.11(+0.51%)
Nov 21, 2005 21.40 21.82 21.14 21.66 1,420,500 +0.11(+0.51%)
Nov 18, 2005 20.66 22.26 20.55 21.55 2,579,700 +0.89(+4.31%)
Nov 17, 2005 19.70 20.90 19.69 20.66 1,679,900 +0.99(+5.03%)
Nov 16, 2005 19.44 19.76 19.18 19.67 851,000 +0.22(+1.13%)
Nov 15, 2005 19.78 19.90 19.45 19.45 1,061,200 -0.42(-2.11%)
Nov 14, 2005 19.91 19.94 19.69 19.87 827,100 -0.17(-0.85%)
Nov 11, 2005 20.00 20.06 19.61 20.04 612,700 +0.04(+0.20%)
Nov 10, 2005 19.74 20.08 19.48 20.00 927,700 +0.26(+1.32%)
Nov 09, 2005 19.60 19.89 19.40 19.74 482,800 +0.05(+0.25%)
Nov 08, 2005 20.13 20.16 19.50 19.69 993,300 -0.55(-2.72%)
Nov 07, 2005 19.83 20.67 19.96 20.24 1,329,800 +0.41(+2.07%)
Nov 04, 2005 19.31 19.91 19.25 19.83 998,000 +0.60(+3.12%)
Nov 03, 2005 19.29 19.35 18.74 19.23 2,408,600 +0.03(+0.16%)
Nov 02, 2005 19.00 19.53 18.90 19.20 2,076,200 +0.20(+1.05%)
Nov 01, 2005 19.35 19.68 19.00 19.00 1,632,400 -0.44(-2.26%)
Oct 31, 2005 19.22 19.54 19.15 19.44 2,308,300 +0.25(+1.30%)
Oct 28, 2005 19.15 19.22 18.80 19.19 1,085,000 +0.09(+0.47%)
Oct 27, 2005 19.57 19.75 18.96 19.10 2,076,400 -0.57(-2.90%)
Oct 26, 2005 19.93 20.23 19.47 19.67 1,582,900 -0.33(-1.65%)
Oct 25, 2005 20.15 20.15 19.36 20.00 1,353,000 -0.12(-0.60%)
Oct 24, 2005 20.28 20.46 19.91 20.12 872,900 -0.01(-0.05%)
Oct 21, 2005 20.19 20.43 20.10 20.13 694,500 +0.02(+0.10%)
Oct 20, 2005 20.18 20.55 19.90 20.11 777,900 -0.05(-0.25%)
Oct 19, 2005 19.60 20.21 19.34 20.16 1,200,500 +0.38(+1.92%)
Oct 18, 2005 20.04 20.32 19.78 19.78 704,200 -0.26(-1.30%)
Oct 17, 2005 19.90 20.08 19.66 20.04 664,300 +0.15(+0.75%)
Oct 14, 2005 20.02 20.22 19.85 19.89 1,366,100 -0.11(-0.55%)
Oct 13, 2005 20.05 20.05 18.75 20.00 1,921,800 -0.20(-0.99%)
Oct 12, 2005 20.96 20.96 20.00 20.20 1,587,100 -0.98(-4.63%)
Oct 11, 2005 21.31 21.37 21.15 21.18 676,000 -0.20(-0.94%)
Oct 10, 2005 21.63 21.73 21.38 21.38 575,200 -0.32(-1.47%)
Oct 07, 2005 21.67 21.90 21.42 21.70 496,800 +0.11(+0.51%)
Oct 06, 2005 21.56 21.85 21.40 21.59 670,800 -0.04(-0.18%)
Oct 05, 2005 21.88 21.95 21.63 21.63 607,900 -0.37(-1.68%)
Oct 04, 2005 21.88 22.34 21.88 22.00 605,700 +0.06(+0.27%)
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.