Footlocker Inc (NY: FL )

46.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 46.88 46.88 46.88 0 -0.21(-0.45%)
Dec 28, 2017 47.62 47.89 46.93 47.09 1,681,979 -0.59(-1.24%)
Dec 27, 2017 48.51 48.61 47.41 47.68 2,952,996 -0.87(-1.79%)
Dec 26, 2017 47.31 49.13 47.13 48.55 2,294,233 +1.29(+2.73%)
Dec 22, 2017 47.07 47.47 46.76 47.26 2,350,880 -0.72(-1.50%)
Dec 21, 2017 46.62 48.08 46.46 47.98 4,042,688 +1.69(+3.65%)
Dec 20, 2017 46.40 46.68 45.52 46.29 3,923,131 +0.08(+0.17%)
Dec 19, 2017 46.90 46.91 45.84 46.21 4,128,539 -0.36(-0.77%)
Dec 18, 2017 46.21 46.97 46.07 46.57 3,817,266 +0.92(+2.02%)
Dec 15, 2017 46.11 47.24 45.55 45.65 7,738,236 +1.32(+2.98%)
Dec 14, 2017 45.35 45.57 43.97 44.33 4,004,607 -1.02(-2.25%)
Dec 13, 2017 44.46 45.91 44.39 45.35 3,755,247 +0.78(+1.75%)
Dec 12, 2017 44.57 45.43 44.52 44.57 2,921,763 +0.16(+0.36%)
Dec 11, 2017 44.89 45.07 43.80 44.41 3,320,162 -0.56(-1.25%)
Dec 08, 2017 43.38 45.04 43.03 44.97 3,540,630 +1.75(+4.05%)
Dec 07, 2017 43.04 43.58 42.48 43.22 5,177,623 +0.40(+0.93%)
Dec 06, 2017 43.25 43.49 42.32 42.82 3,582,213 -0.58(-1.34%)
Dec 05, 2017 45.58 45.58 43.00 43.40 5,042,450 -2.36(-5.16%)
Dec 04, 2017 44.30 46.25 44.05 45.76 6,917,089 +2.45(+5.66%)
Dec 01, 2017 42.64 43.82 41.76 43.31 5,987,336 +0.47(+1.10%)
Nov 30, 2017 41.96 44.39 41.81 42.84 15,823,088 +0.25(+0.59%)
Nov 29, 2017 40.46 43.29 40.45 42.59 7,587,669 +2.14(+5.29%)
Nov 28, 2017 39.52 40.65 38.67 40.45 4,544,003 +1.05(+2.66%)
Nov 27, 2017 40.34 40.91 38.96 39.40 5,659,646 -0.70(-1.75%)
Nov 24, 2017 40.71 40.78 39.99 40.10 1,884,645 -0.44(-1.09%)
Nov 22, 2017 40.65 40.98 40.31 40.54 3,007,626 -0.15(-0.37%)
Nov 21, 2017 40.55 41.33 40.13 40.69 5,809,750 +0.00(+0.00%)
Nov 20, 2017 40.82 41.78 39.50 40.69 11,049,066 -0.13(-0.32%)
Nov 17, 2017 41.33 41.73 38.26 40.82 30,583,604 +8.97(+28.16%)
Nov 16, 2017 31.32 32.26 31.00 31.85 6,292,311 +0.65(+2.08%)
Nov 15, 2017 29.74 31.63 29.55 31.20 4,970,472 +1.20(+4.00%)
Nov 14, 2017 29.06 30.01 28.68 30.00 3,894,044 +0.36(+1.21%)
Nov 13, 2017 30.34 30.52 29.21 29.64 3,615,534 -0.70(-2.31%)
Nov 10, 2017 30.59 31.50 30.08 30.34 3,786,832 -0.27(-0.88%)
Nov 09, 2017 29.73 31.37 29.64 30.61 4,886,915 +0.73(+2.44%)
Nov 08, 2017 29.07 29.97 28.42 29.88 3,012,687 +0.64(+2.19%)
Nov 07, 2017 29.61 29.65 28.85 29.24 3,238,334 -0.41(-1.38%)
Nov 06, 2017 29.78 30.20 29.57 29.65 2,739,811 -0.20(-0.67%)
Nov 03, 2017 29.90 30.05 29.24 29.85 2,505,673 -0.16(-0.53%)
Nov 02, 2017 29.84 30.42 29.75 30.01 2,949,068 +0.10(+0.33%)
Nov 01, 2017 30.19 30.89 29.70 29.91 3,000,268 -0.17(-0.57%)
Oct 31, 2017 30.20 30.33 29.70 30.08 3,790,922 -0.50(-1.64%)
Oct 30, 2017 31.34 31.43 30.43 30.58 2,747,526 -0.97(-3.07%)
Oct 27, 2017 32.49 32.75 31.52 31.55 4,684,993 -1.52(-4.60%)
Oct 26, 2017 31.42 33.21 31.33 33.07 5,548,389 +1.78(+5.69%)
Oct 25, 2017 31.00 32.10 29.89 31.29 6,446,138 +0.16(+0.51%)
Oct 24, 2017 31.91 31.97 31.09 31.13 2,498,943 -0.49(-1.55%)
Oct 23, 2017 30.75 31.90 30.40 31.62 3,600,993 +0.34(+1.09%)
Oct 20, 2017 31.31 31.67 30.92 31.28 2,663,651 +0.29(+0.94%)
Oct 19, 2017 30.93 31.31 30.73 30.99 2,392,170 -0.19(-0.61%)
Oct 18, 2017 31.20 31.92 31.05 31.18 3,636,215 +0.16(+0.52%)
Oct 17, 2017 30.97 31.19 30.58 31.02 2,922,240 +0.07(+0.23%)
Oct 16, 2017 31.63 31.88 30.91 30.95 3,031,854 -0.70(-2.21%)
Oct 13, 2017 31.62 32.44 31.41 31.65 2,835,704 +0.22(+0.70%)
Oct 12, 2017 32.64 32.69 31.38 31.43 4,097,026 -1.50(-4.56%)
Oct 11, 2017 33.60 33.72 32.78 32.93 3,914,247 -0.67(-1.99%)
Oct 10, 2017 33.47 33.91 33.38 33.60 2,397,503 +0.21(+0.63%)
Oct 09, 2017 34.41 34.57 33.31 33.39 1,770,275 -1.02(-2.96%)
Oct 06, 2017 34.24 34.80 34.16 34.41 2,779,679 +0.03(+0.09%)
Oct 05, 2017 33.82 34.65 33.57 34.38 2,610,775 +0.53(+1.57%)
Oct 04, 2017 34.35 34.59 33.79 33.85 2,441,298 -0.53(-1.54%)
Oct 03, 2017 34.78 35.08 34.04 34.38 3,521,474 -0.37(-1.06%)
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.