Footlocker Inc (NY: FL )

47.96 USD -0.74 (-1.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 10.67 10.83 10.30 10.47 3,531,017 -0.19(-1.78%)
Jun 29, 2009 10.92 10.93 10.51 10.66 3,813,804 -0.16(-1.48%)
Jun 26, 2009 10.55 11.09 10.55 10.82 6,351,444 +0.37(+3.54%)
Jun 25, 2009 10.48 10.65 10.32 10.45 3,850,464 +0.01(+0.10%)
Jun 24, 2009 10.25 10.62 10.20 10.44 1,899,795 +0.22(+2.15%)
Jun 23, 2009 10.76 10.81 10.19 10.22 2,656,583 -0.41(-3.86%)
Jun 22, 2009 10.62 10.78 10.39 10.63 2,668,733 -0.19(-1.76%)
Jun 19, 2009 10.88 11.02 10.69 10.82 2,314,972 +0.12(+1.12%)
Jun 18, 2009 10.52 10.85 10.30 10.70 2,871,142 +0.16(+1.52%)
Jun 17, 2009 10.25 10.79 10.13 10.54 3,495,849 +0.26(+2.53%)
Jun 16, 2009 10.60 10.72 10.14 10.28 3,052,236 -0.43(-4.01%)
Jun 15, 2009 10.74 10.76 10.30 10.71 2,127,209 -0.02(-0.19%)
Jun 12, 2009 10.32 10.77 10.20 10.73 2,300,351 +0.32(+3.07%)
Jun 11, 2009 10.92 11.07 10.32 10.41 2,743,903 -0.58(-5.28%)
Jun 10, 2009 11.27 11.39 10.76 10.99 2,203,366 -0.18(-1.61%)
Jun 09, 2009 11.24 11.42 11.10 11.17 1,456,838 -0.07(-0.62%)
Jun 08, 2009 11.04 11.38 11.04 11.24 2,059,183 +0.00(+0.00%)
Jun 05, 2009 11.65 11.65 11.11 11.24 1,884,645 -0.26(-2.26%)
Jun 04, 2009 11.55 12.16 11.05 11.50 2,666,738 +0.05(+0.44%)
Jun 03, 2009 11.49 11.59 11.15 11.45 2,507,674 -0.17(-1.48%)
Jun 02, 2009 11.43 11.78 11.19 11.62 2,536,960 +0.18(+1.60%)
Jun 01, 2009 11.22 11.60 11.12 11.44 2,538,413 +0.33(+2.97%)
May 29, 2009 10.80 11.15 10.66 11.11 2,717,486 +0.31(+2.87%)
May 28, 2009 11.05 11.32 10.58 10.80 2,540,567 -0.25(-2.26%)
May 27, 2009 11.25 11.71 11.01 11.05 2,756,720 -0.21(-1.87%)
May 26, 2009 10.63 11.36 10.39 11.26 4,123,146 +0.91(+8.79%)
May 22, 2009 11.34 11.34 9.380 10.35 5,676,871 -0.10(-0.96%)
May 21, 2009 10.65 10.85 10.27 10.45 3,517,198 -0.25(-2.34%)
May 20, 2009 11.12 11.46 10.49 10.70 3,725,854 -0.18(-1.65%)
May 19, 2009 11.12 11.34 10.84 10.88 3,362,835 -0.20(-1.81%)
May 18, 2009 10.67 11.15 10.56 11.08 2,275,601 +0.53(+5.02%)
May 15, 2009 10.57 10.89 10.40 10.55 2,726,958 -0.21(-1.95%)
May 14, 2009 10.02 10.86 9.930 10.76 3,397,397 +0.74(+7.39%)
May 13, 2009 10.60 10.60 9.920 10.02 3,264,326 -0.80(-7.39%)
May 12, 2009 11.19 11.39 10.60 10.82 2,168,197 -0.34(-3.05%)
May 11, 2009 11.39 11.52 10.88 11.16 2,368,981 -0.45(-3.88%)
May 08, 2009 11.67 12.10 11.24 11.61 1,822,431 +0.03(+0.26%)
May 07, 2009 11.78 12.17 11.41 11.58 3,582,357 -0.19(-1.61%)
May 06, 2009 12.40 12.64 11.55 11.77 3,245,565 -0.48(-3.92%)
May 05, 2009 12.47 12.47 11.89 12.25 3,535,758 -0.32(-2.55%)
May 04, 2009 12.52 12.61 12.42 12.57 2,316,773 +0.38(+3.12%)
May 01, 2009 11.88 12.29 11.64 12.19 2,863,049 +0.30(+2.52%)
Apr 30, 2009 11.52 12.10 11.36 11.89 3,511,202 +0.51(+4.48%)
Apr 29, 2009 11.56 11.85 11.32 11.38 2,575,557 -0.22(-1.90%)
Apr 28, 2009 11.28 11.88 11.19 11.60 2,318,366 +0.20(+1.75%)
Apr 27, 2009 11.69 12.00 11.33 11.40 2,371,459 -0.50(-4.20%)
Apr 24, 2009 11.39 12.13 11.39 11.90 2,471,816 +0.41(+3.57%)
Apr 23, 2009 11.75 11.92 11.04 11.49 2,700,453 -0.14(-1.20%)
Apr 22, 2009 11.14 12.04 10.97 11.63 3,464,198 +0.42(+3.75%)
Apr 21, 2009 10.03 11.37 10.03 11.21 4,034,321 +1.01(+9.90%)
Apr 20, 2009 10.52 10.69 10.10 10.20 1,794,264 -0.56(-5.20%)
Apr 17, 2009 10.86 10.93 10.52 10.76 1,677,815 +0.03(+0.28%)
Apr 16, 2009 10.46 10.82 10.32 10.73 1,979,481 +0.32(+3.07%)
Apr 15, 2009 10.40 10.46 10.06 10.41 1,750,349 -0.09(-0.86%)
Apr 14, 2009 10.88 11.03 10.49 10.50 2,488,517 -0.47(-4.28%)
Apr 13, 2009 11.24 11.25 10.75 10.97 2,067,630 -0.37(-3.26%)
Apr 09, 2009 11.16 11.34 10.94 11.34 1,704,983 +0.40(+3.66%)
Apr 08, 2009 11.01 11.16 10.77 10.94 2,007,698 +0.24(+2.24%)
Apr 07, 2009 10.99 10.99 10.61 10.70 2,534,362 -0.41(-3.69%)
Apr 06, 2009 11.44 11.53 10.61 11.11 3,563,639 -0.39(-3.39%)
Apr 03, 2009 11.00 11.50 10.93 11.50 2,396,343 +0.37(+3.32%)
Apr 02, 2009 11.00 11.33 10.83 11.13 2,620,911 +0.45(+4.21%)
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.