Footlocker Inc (NY: FL )

48.51 USD -0.37 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 44.41 44.41 43.27 43.51 1,553,043 -0.44(-1.00%)
Oct 30, 2019 44.30 44.40 43.66 43.95 1,121,551 -0.29(-0.66%)
Oct 29, 2019 44.42 45.00 44.17 44.24 1,101,622 -0.10(-0.23%)
Oct 28, 2019 44.65 45.00 44.12 44.34 1,621,151 +0.00(+0.00%)
Oct 25, 2019 43.73 45.00 43.41 44.34 1,112,000 +0.22(+0.50%)
Oct 24, 2019 45.15 45.26 43.81 44.12 1,678,736 -0.90(-2.00%)
Oct 23, 2019 45.05 45.32 44.40 45.02 1,699,193 +0.06(+0.13%)
Oct 22, 2019 45.00 45.19 43.93 44.96 1,880,072 -0.21(-0.46%)
Oct 21, 2019 44.97 45.45 44.49 45.17 2,156,768 +0.77(+1.73%)
Oct 18, 2019 43.71 44.50 43.12 44.40 2,533,200 +0.22(+0.50%)
Oct 17, 2019 43.95 44.76 43.22 44.18 3,148,162 +0.16(+0.36%)
Oct 16, 2019 44.02 44.47 43.46 44.02 1,682,765 +0.06(+0.14%)
Oct 15, 2019 43.19 44.23 43.14 43.96 2,333,883 +1.07(+2.49%)
Oct 14, 2019 43.00 43.15 42.30 42.89 1,848,057 -0.07(-0.16%)
Oct 11, 2019 42.59 43.31 42.47 42.96 1,849,100 +0.97(+2.31%)
Oct 10, 2019 41.60 42.30 41.54 41.99 1,545,688 +0.52(+1.25%)
Oct 09, 2019 41.23 41.68 40.72 41.47 1,567,303 +0.62(+1.52%)
Oct 08, 2019 40.76 41.40 40.14 40.85 1,455,045 -0.58(-1.40%)
Oct 07, 2019 41.37 41.74 41.10 41.43 1,251,136 -0.19(-0.46%)
Oct 04, 2019 41.52 41.85 40.86 41.62 1,410,800 +0.17(+0.41%)
Oct 03, 2019 41.30 41.63 40.04 41.45 1,670,416 +0.07(+0.17%)
Oct 02, 2019 41.77 42.03 40.98 41.38 2,552,847 -0.53(-1.26%)
Oct 01, 2019 43.30 43.86 41.77 41.91 2,253,112 -1.25(-2.90%)
Sep 30, 2019 42.20 43.22 42.11 43.16 2,682,320 +1.15(+2.74%)
Sep 27, 2019 41.32 42.32 41.04 42.01 2,562,000 +0.76(+1.84%)
Sep 26, 2019 40.84 41.32 39.97 41.25 2,626,119 +0.34(+0.83%)
Sep 25, 2019 40.25 41.51 40.09 40.91 2,873,454 +1.12(+2.81%)
Sep 24, 2019 40.49 40.94 39.63 39.79 2,455,137 -0.49(-1.22%)
Sep 23, 2019 39.67 40.49 39.60 40.28 2,413,500 +0.50(+1.26%)
Sep 20, 2019 40.94 41.52 39.78 39.78 3,939,000 -0.93(-2.28%)
Sep 19, 2019 40.60 40.82 40.27 40.71 1,825,938 +0.24(+0.59%)
Sep 18, 2019 40.20 40.54 39.84 40.47 1,623,118 +0.23(+0.57%)
Sep 17, 2019 40.05 40.44 39.41 40.24 1,851,632 +0.23(+0.57%)
Sep 16, 2019 40.10 40.69 39.82 40.01 2,261,204 -0.30(-0.74%)
Sep 13, 2019 41.26 41.35 40.08 40.31 2,995,800 -0.21(-0.52%)
Sep 12, 2019 41.03 41.51 40.09 40.52 2,764,089 -0.84(-2.03%)
Sep 11, 2019 42.10 42.28 40.90 41.36 2,625,519 -0.87(-2.06%)
Sep 10, 2019 41.05 42.49 41.00 42.23 3,658,728 +1.27(+3.10%)
Sep 09, 2019 39.48 41.15 39.36 40.96 3,875,665 +1.56(+3.96%)
Sep 06, 2019 40.37 40.85 39.30 39.40 3,523,600 -0.79(-1.97%)
Sep 05, 2019 38.83 40.40 38.81 40.19 3,928,160 +1.79(+4.66%)
Sep 04, 2019 36.91 38.56 36.79 38.40 4,171,721 +1.89(+5.18%)
Sep 03, 2019 35.90 36.61 34.79 36.51 4,395,299 +0.32(+0.88%)
Aug 30, 2019 36.09 36.99 35.97 36.19 3,663,600 +0.35(+0.98%)
Aug 29, 2019 36.14 36.46 35.76 35.84 4,282,843 +0.11(+0.31%)
Aug 28, 2019 35.09 35.95 34.75 35.73 3,065,901 +0.41(+1.16%)
Aug 27, 2019 36.00 36.00 35.13 35.32 3,592,299 -0.37(-1.04%)
Aug 26, 2019 33.86 35.71 33.12 35.69 8,358,676 +1.69(+4.97%)
Aug 23, 2019 37.01 38.15 33.74 34.00 23,544,800 -7.93(-18.91%)
Aug 22, 2019 40.46 42.06 40.10 41.93 5,207,466 +2.17(+5.46%)
Aug 21, 2019 39.74 40.26 39.42 39.76 2,674,666 +0.55(+1.40%)
Aug 20, 2019 39.35 39.72 39.06 39.21 2,568,954 -0.36(-0.91%)
Aug 19, 2019 39.30 40.15 39.30 39.57 3,842,012 +0.77(+1.98%)
Aug 16, 2019 37.33 39.09 37.33 38.80 2,795,700 +1.78(+4.81%)
Aug 15, 2019 38.20 38.27 36.81 37.02 3,286,832 -0.94(-2.48%)
Aug 14, 2019 38.78 38.97 37.93 37.96 3,658,767 -2.14(-5.34%)
Aug 13, 2019 39.05 41.00 38.77 40.10 2,195,351 +0.86(+2.19%)
Aug 12, 2019 40.51 40.54 39.09 39.24 2,619,916 -1.68(-4.11%)
Aug 09, 2019 40.37 41.07 40.14 40.92 3,104,700 +0.39(+0.96%)
Aug 08, 2019 40.90 41.43 40.29 40.53 29,034,019 +0.17(+0.42%)
Aug 07, 2019 39.33 40.38 39.00 40.36 3,351,393 +0.47(+1.18%)
Aug 06, 2019 38.75 39.97 38.75 39.89 3,390,012 +1.33(+3.45%)
Aug 05, 2019 38.60 38.72 37.45 38.56 3,239,876 -0.80(-2.03%)
Aug 02, 2019 38.95 40.05 38.90 39.36 4,191,200 +0.02(+0.05%)
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.