Footlocker Inc (NY: FL )

48.70 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 45.54 45.54 45.54 0 +0.76(+1.70%)
Mar 28, 2018 44.37 45.43 43.85 44.78 2,119,890 +0.67(+1.52%)
Mar 27, 2018 45.14 45.18 43.85 44.11 2,571,353 -1.15(-2.54%)
Mar 26, 2018 44.26 45.43 43.60 45.26 3,154,854 +1.52(+3.48%)
Mar 23, 2018 42.61 44.38 42.41 43.74 5,114,401 +1.86(+4.44%)
Mar 22, 2018 43.60 43.67 41.79 41.88 2,783,734 -1.88(-4.30%)
Mar 21, 2018 43.61 44.28 43.60 43.76 2,441,764 +0.14(+0.32%)
Mar 20, 2018 43.90 44.06 43.44 43.62 2,721,882 -0.20(-0.46%)
Mar 19, 2018 43.88 44.08 43.48 43.82 3,684,329 -0.29(-0.66%)
Mar 16, 2018 43.43 44.62 43.37 44.11 3,986,124 +0.65(+1.50%)
Mar 15, 2018 43.49 43.90 43.24 43.46 2,483,291 +0.20(+0.46%)
Mar 14, 2018 44.15 44.55 43.18 43.26 2,170,585 -0.60(-1.37%)
Mar 13, 2018 43.84 44.37 43.68 43.86 4,889,422 +0.54(+1.25%)
Mar 12, 2018 42.74 43.60 42.48 43.32 5,439,773 +0.76(+1.79%)
Mar 09, 2018 41.13 42.58 40.93 42.56 4,880,482 +1.71(+4.19%)
Mar 08, 2018 40.91 41.60 40.50 40.85 2,993,596 +0.13(+0.32%)
Mar 07, 2018 40.37 40.72 3,699,207 -1.38(-3.28%)
Mar 06, 2018 41.44 42.13 41.01 42.10 3,515,052 +0.47(+1.13%)
Mar 05, 2018 39.92 42.01 39.92 41.63 8,893,147 +1.59(+3.97%)
Mar 02, 2018 40.65 41.00 38.17 40.04 22,782,902 -5.84(-12.73%)
Mar 01, 2018 45.90 46.57 44.70 45.88 6,688,756 -0.03(-0.07%)
Feb 28, 2018 47.99 48.42 45.81 45.91 5,246,911 -1.63(-3.43%)
Feb 27, 2018 49.88 50.61 47.49 47.54 4,253,251 -1.78(-3.61%)
Feb 26, 2018 49.02 49.59 48.27 49.32 3,187,872 +1.07(+2.22%)
Feb 23, 2018 48.50 48.80 47.55 48.25 2,952,483 -0.01(-0.02%)
Feb 22, 2018 47.90 48.26 3,826,701 -0.16(-0.33%)
Feb 21, 2018 48.50 49.52 48.27 48.42 1,803,984 +0.25(+0.52%)
Feb 20, 2018 49.11 47.65 48.17 2,619,806 -1.00(-2.03%)
Feb 16, 2018 49.17 49.17 49.17 0 -0.07(-0.14%)
Feb 15, 2018 49.10 49.29 48.12 49.24 2,037,121 +0.66(+1.36%)
Feb 14, 2018 46.14 48.96 45.80 48.58 3,675,608 +1.94(+4.16%)
Feb 13, 2018 46.13 47.69 45.96 46.64 3,199,890 +0.30(+0.65%)
Feb 12, 2018 46.79 47.00 44.90 46.34 3,269,176 +0.10(+0.22%)
Feb 09, 2018 46.51 47.06 44.04 46.24 4,477,864 +0.36(+0.78%)
Feb 08, 2018 48.22 48.50 45.87 45.88 3,188,102 -2.13(-4.44%)
Feb 07, 2018 47.70 48.95 47.40 48.01 3,175,307 +0.37(+0.78%)
Feb 06, 2018 44.80 47.96 44.19 47.64 3,971,181 +1.03(+2.21%)
Feb 05, 2018 47.77 48.43 45.94 46.61 3,470,972 -1.77(-3.66%)
Feb 02, 2018 48.76 48.98 47.92 48.38 3,464,544 -0.83(-1.69%)
Feb 01, 2018 48.75 49.99 48.69 49.21 1,950,761 +0.06(+0.12%)
Jan 31, 2018 51.65 51.65 48.58 49.15 3,868,203 -0.75(-1.50%)
Jan 30, 2018 50.94 51.26 49.70 49.90 2,898,122 -1.38(-2.69%)
Jan 29, 2018 51.18 51.91 50.81 51.28 2,135,225 -0.31(-0.60%)
Jan 26, 2018 52.47 52.47 50.60 51.59 3,330,611 -0.85(-1.62%)
Jan 25, 2018 52.81 53.17 52.02 52.44 4,206,069 +0.19(+0.36%)
Jan 24, 2018 51.60 52.54 51.37 52.25 3,819,575 +0.73(+1.42%)
Jan 23, 2018 51.18 51.64 50.26 51.52 2,753,323 +1.15(+2.28%)
Jan 22, 2018 49.68 50.64 49.50 50.37 4,033,412 +0.16(+0.32%)
Jan 19, 2018 49.85 50.45 49.35 50.21 4,012,287 +1.62(+3.33%)
Jan 18, 2018 47.79 48.85 47.61 48.59 3,075,758 +0.52(+1.08%)
Jan 17, 2018 47.00 48.45 46.95 48.07 2,963,590 +1.11(+2.36%)
Jan 16, 2018 47.53 48.88 46.64 46.96 3,684,310 -0.49(-1.03%)
Jan 12, 2018 47.45 47.45 47.45 0 +1.15(+2.48%)
Jan 11, 2018 46.50 46.50 45.55 46.30 2,445,342 +0.02(+0.04%)
Jan 10, 2018 45.93 46.48 45.14 46.28 3,497,523 +0.28(+0.61%)
Jan 09, 2018 46.82 46.96 45.73 46.00 3,057,804 -0.97(-2.07%)
Jan 08, 2018 47.30 47.88 45.87 46.97 3,674,972 +0.01(+0.02%)
Jan 05, 2018 46.84 47.09 46.00 46.96 3,101,827 +0.65(+1.40%)
Jan 04, 2018 47.87 47.98 44.99 46.31 3,980,129 -1.56(-3.26%)
Jan 03, 2018 48.04 48.45 47.40 47.87 3,482,047 -0.02(-0.04%)
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.