Footlocker Inc (NY: FL )

48.27 USD -1.12 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 29.81 30.70 29.75 30.58 3,862,782 +1.71(+5.92%)
Jun 28, 2012 28.97 29.22 28.47 28.87 2,090,843 -0.42(-1.43%)
Jun 27, 2012 29.25 29.49 29.02 29.29 2,297,281 +0.04(+0.14%)
Jun 26, 2012 28.68 29.54 28.49 29.25 2,446,378 +0.68(+2.38%)
Jun 25, 2012 28.81 28.93 28.43 28.57 2,033,850 -0.60(-2.06%)
Jun 22, 2012 29.59 29.67 29.10 29.17 2,416,270 -0.22(-0.75%)
Jun 21, 2012 30.00 30.00 29.25 29.39 2,314,535 -0.44(-1.48%)
Jun 20, 2012 29.71 30.00 29.52 29.83 1,843,823 +0.09(+0.30%)
Jun 19, 2012 30.05 30.05 29.49 29.74 3,507,118 -0.12(-0.40%)
Jun 18, 2012 29.59 29.90 29.15 29.86 2,072,900 +0.03(+0.10%)
Jun 15, 2012 29.91 30.00 29.67 29.83 1,773,340 +0.08(+0.27%)
Jun 14, 2012 29.87 30.15 29.42 29.75 2,320,962 +0.00(+0.00%)
Jun 13, 2012 30.80 30.97 29.58 29.75 3,090,960 -1.16(-3.75%)
Jun 12, 2012 30.63 30.97 30.27 30.91 1,427,922 +0.44(+1.44%)
Jun 11, 2012 31.49 31.71 30.43 30.47 1,643,668 -0.72(-2.31%)
Jun 08, 2012 30.53 31.27 30.48 31.19 2,116,250 +0.63(+2.06%)
Jun 07, 2012 31.45 32.19 30.24 30.56 1,854,084 -0.60(-1.93%)
Jun 06, 2012 30.71 31.24 30.64 31.16 2,575,061 +0.77(+2.53%)
Jun 05, 2012 29.97 30.46 29.82 30.39 1,839,075 +0.42(+1.40%)
Jun 04, 2012 30.35 30.64 29.58 29.97 2,868,162 -0.40(-1.32%)
Jun 01, 2012 30.37 31.17 30.03 30.37 2,614,730 -1.37(-4.32%)
May 31, 2012 32.02 32.08 31.31 31.74 6,245,412 -0.30(-0.94%)
May 30, 2012 32.51 32.51 31.97 32.04 1,755,788 -0.73(-2.23%)
May 29, 2012 33.29 33.29 32.39 32.77 1,992,434 +0.35(+1.08%)
May 25, 2012 32.37 32.85 32.29 32.42 2,746,092 +0.11(+0.34%)
May 24, 2012 31.63 32.36 31.53 32.31 4,498,374 +0.76(+2.41%)
May 23, 2012 30.81 31.57 30.50 31.55 2,885,923 +0.52(+1.68%)
May 22, 2012 30.65 31.58 30.57 31.03 3,565,545 +0.61(+2.01%)
May 21, 2012 30.37 30.98 29.91 30.42 4,078,774 +0.09(+0.30%)
May 18, 2012 31.64 31.83 30.22 30.33 8,588,856 +2.32(+8.28%)
May 17, 2012 28.88 28.96 27.86 28.01 5,255,407 -0.92(-3.18%)
May 16, 2012 28.91 29.20 28.66 28.93 2,703,338 +0.11(+0.38%)
May 15, 2012 28.88 29.38 28.74 28.82 2,670,854 -0.12(-0.41%)
May 14, 2012 28.82 29.46 28.54 28.94 3,118,268 -0.21(-0.72%)
May 11, 2012 29.19 29.76 29.04 29.15 2,451,242 -0.19(-0.65%)
May 10, 2012 29.30 29.63 28.86 29.34 2,134,067 +0.38(+1.31%)
May 09, 2012 28.79 29.34 28.55 28.96 2,095,943 -0.17(-0.58%)
May 08, 2012 29.68 29.72 28.21 29.13 4,775,550 -0.85(-2.84%)
May 07, 2012 30.46 30.65 29.85 29.98 3,031,644 -0.71(-2.31%)
May 04, 2012 31.37 31.70 30.59 30.69 1,846,599 -0.89(-2.82%)
May 03, 2012 31.85 32.09 31.38 31.58 1,422,280 -0.24(-0.75%)
May 02, 2012 30.65 31.89 30.61 31.82 1,769,343 +0.98(+3.18%)
May 01, 2012 30.61 31.15 30.49 30.84 1,284,105 +0.25(+0.82%)
Apr 30, 2012 30.93 30.93 30.40 30.59 1,636,820 -0.32(-1.04%)
Apr 27, 2012 31.01 31.35 30.47 30.91 1,930,973 +0.02(+0.06%)
Apr 26, 2012 30.44 30.96 30.33 30.89 1,083,309 +0.36(+1.18%)
Apr 25, 2012 30.15 30.62 30.10 30.53 1,225,450 +0.62(+2.07%)
Apr 24, 2012 30.46 30.60 29.66 29.91 1,274,923 -0.45(-1.48%)
Apr 23, 2012 30.65 30.70 30.03 30.36 1,272,620 -0.64(-2.06%)
Apr 20, 2012 31.01 31.17 30.58 31.00 1,867,389 +0.01(+0.03%)
Apr 19, 2012 31.49 31.72 30.80 30.99 2,211,743 -0.56(-1.77%)
Apr 18, 2012 31.00 31.61 30.96 31.55 1,654,950 +0.34(+1.09%)
Apr 17, 2012 30.97 31.42 30.82 31.21 1,673,231 +0.50(+1.63%)
Apr 16, 2012 30.67 31.04 30.41 30.71 1,713,381 +0.11(+0.36%)
Apr 13, 2012 30.62 30.89 30.33 30.60 1,918,696 +0.08(+0.26%)
Apr 12, 2012 30.10 30.57 29.98 30.52 1,763,636 +0.51(+1.70%)
Apr 11, 2012 30.22 30.47 29.79 30.01 3,271,041 -0.13(-0.43%)
Apr 10, 2012 31.07 31.07 29.96 30.14 1,831,213 -1.08(-3.46%)
Apr 09, 2012 30.88 31.24 30.55 31.22 1,384,812 -0.18(-0.57%)
Apr 05, 2012 31.16 31.70 31.08 31.40 1,179,957 +0.22(+0.71%)
Apr 04, 2012 31.46 31.81 30.97 31.18 1,836,531 -0.50(-1.58%)
Apr 03, 2012 31.19 31.82 31.06 31.68 1,766,068 +0.56(+1.80%)
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.