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 (%)
Jan 30, 2009 5.410 5.459 5.121 5.184 0 -0.18(-3.41%)
Jan 29, 2009 5.656 5.670 5.332 5.367 1,999,282 -0.32(-5.69%)
Jan 28, 2009 5.558 5.783 5.494 5.691 2,180,985 +0.21(+3.86%)
Jan 27, 2009 5.459 5.621 5.403 5.480 2,807,260 +0.06(+1.17%)
Jan 26, 2009 5.318 5.515 5.255 5.417 1,805,059 +0.12(+2.26%)
Jan 23, 2009 5.142 5.374 5.107 5.297 2,588,963 +0.02(+0.40%)
Jan 22, 2009 5.219 5.424 5.107 5.276 3,298,267 -0.06(-1.06%)
Jan 21, 2009 5.205 5.360 5.057 5.332 3,970,929 +0.20(+3.84%)
Jan 20, 2009 5.431 5.487 5.036 5.135 3,576,397 -0.32(-5.81%)
Jan 16, 2009 5.318 5.515 5.255 5.452 4,130,573 +0.16(+3.06%)
Jan 15, 2009 5.177 5.459 5.001 5.290 4,151,807 -0.01(-0.13%)
Jan 14, 2009 5.508 5.508 5.184 5.297 4,856,434 -0.32(-5.76%)
Jan 13, 2009 5.494 5.656 5.353 5.621 3,041,506 +0.15(+2.70%)
Jan 12, 2009 5.466 5.720 5.360 5.473 3,923,898 -0.13(-2.26%)
Jan 09, 2009 5.698 5.959 5.579 5.600 3,859,099 -0.22(-3.75%)
Jan 08, 2009 5.973 5.980 5.600 5.818 3,239,780 -0.15(-2.59%)
Jan 07, 2009 5.769 6.001 5.572 5.973 5,005,445 +0.13(+2.29%)
Jan 06, 2009 5.839 6.206 5.790 5.839 6,321,330 +0.06(+0.97%)
Jan 05, 2009 5.691 5.889 5.558 5.783 3,179,679 +0.03(+0.49%)
Jan 02, 2009 5.234 5.804 5.177 5.755 0 +0.58(+11.31%)
Jan 01, 2009 5.234 5.410 5.170 5.170 0 +0.00(+0.00%)
Dec 31, 2008 5.234 5.410 5.170 5.170 5,036,184 -0.16(-3.04%)
Dec 30, 2008 5.276 5.346 5.149 5.332 2,982,184 +0.13(+2.44%)
Dec 29, 2008 5.438 5.438 5.142 5.205 4,414,051 -0.23(-4.15%)
Dec 26, 2008 5.290 5.452 5.212 5.431 1,162,591 +0.17(+3.21%)
Dec 24, 2008 5.255 5.311 5.212 5.262 771,407 +0.02(+0.40%)
Dec 23, 2008 5.374 5.374 5.093 5.241 2,442,745 +0.01(+0.27%)
Dec 22, 2008 5.501 5.551 5.142 5.227 3,756,108 -0.27(-4.87%)
Dec 19, 2008 6.058 6.058 5.403 5.494 5,346,430 -0.12(-2.13%)
Dec 18, 2008 5.698 5.804 5.494 5.614 5,234,223 -0.04(-0.62%)
Dec 17, 2008 5.198 5.776 5.086 5.649 4,741,110 +0.37(+7.08%)
Dec 16, 2008 5.107 5.311 5.001 5.276 3,619,932 +0.33(+6.70%)
Dec 15, 2008 5.219 5.227 4.825 4.945 3,448,802 -0.15(-2.90%)
Dec 12, 2008 4.762 5.128 4.529 5.093 4,694,161 +0.32(+6.79%)
Dec 11, 2008 4.755 5.107 4.635 4.769 4,430,095 -0.04(-0.88%)
Dec 10, 2008 5.086 5.135 4.670 4.811 7,157,571 -0.25(-4.87%)
Dec 09, 2008 5.325 5.508 5.029 5.057 5,569,553 -0.39(-7.24%)
Dec 08, 2008 5.543 5.628 5.304 5.452 4,238,492 +0.01(+0.26%)
Dec 05, 2008 4.719 5.459 4.578 5.438 4,411,399 +0.66(+13.70%)
Dec 04, 2008 4.811 5.212 4.607 4.783 4,469,594 -0.08(-1.74%)
Dec 03, 2008 4.536 4.931 4.339 4.867 6,749,152 +0.41(+9.16%)
Dec 02, 2008 4.339 4.466 4.149 4.459 4,352,502 +0.18(+4.28%)
Dec 01, 2008 4.501 4.663 4.240 4.276 3,493,626 -0.46(-9.81%)
Nov 28, 2008 4.818 4.818 4.593 4.740 1,875,767 -0.09(-1.90%)
Nov 26, 2008 4.297 4.881 4.205 4.832 3,900,774 +0.41(+9.24%)
Nov 25, 2008 4.099 4.438 3.980 4.424 5,548,022 +0.44(+11.15%)
Nov 24, 2008 4.008 4.135 3.522 3.980 11,094,872 +0.11(+2.91%)
Nov 21, 2008 4.036 4.064 2.571 3.867 30,617,544 -1.51(-28.05%)
Nov 20, 2008 5.480 5.804 4.712 5.374 9,657,265 -0.32(-5.57%)
Nov 19, 2008 6.959 7.037 5.579 5.691 8,613,529 -1.24(-17.89%)
Nov 18, 2008 7.128 7.382 6.678 6.931 4,891,139 -0.18(-2.57%)
Nov 17, 2008 7.812 7.924 7.079 7.114 6,428,608 -0.79(-9.98%)
Nov 14, 2008 8.284 8.551 7.882 7.903 3,283,803 -0.47(-5.64%)
Nov 13, 2008 8.150 8.424 7.530 8.375 5,500,979 +0.27(+3.39%)
Nov 12, 2008 8.431 8.495 8.051 8.100 3,777,449 -0.45(-5.27%)
Nov 11, 2008 8.777 8.840 8.467 8.551 2,740,390 -0.33(-3.73%)
Nov 10, 2008 9.277 9.537 8.741 8.882 1,977,369 -0.23(-2.47%)
Nov 07, 2008 9.509 9.636 8.868 9.108 2,784,723 -0.30(-3.22%)
Nov 06, 2008 9.678 10.03 9.347 9.411 2,296,005 -0.23(-2.34%)
Nov 05, 2008 10.42 10.42 9.601 9.636 2,164,734 -0.73(-7.00%)
Nov 04, 2008 10.14 10.42 9.784 10.36 2,338,293 +0.41(+4.11%)
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.