Footlocker Inc (NY: FL )

38.92 +1.39 (+3.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.20 27.66 26.89 27.20 2,180,168 -0.25(-0.92%)
Jun 29, 2020 25.81 27.55 25.39 27.45 2,518,753 +2.17(+8.60%)
Jun 26, 2020 27.00 27.15 25.17 25.28 3,935,318 -2.10(-7.67%)
Jun 25, 2020 26.76 27.43 26.28 27.38 2,029,794 +0.52(+1.95%)
Jun 24, 2020 27.69 27.76 26.27 26.86 2,063,312 -1.26(-4.48%)
Jun 23, 2020 28.06 28.30 27.25 28.12 2,307,344 +0.58(+2.10%)
Jun 22, 2020 25.88 27.88 25.32 27.54 4,181,414 +1.33(+5.09%)
Jun 19, 2020 27.80 28.00 26.03 26.20 4,554,077 -1.08(-3.97%)
Jun 18, 2020 26.65 27.64 26.38 27.29 2,001,337 +0.20(+0.72%)
Jun 17, 2020 28.01 28.01 27.06 27.09 1,829,014 -0.92(-3.30%)
Jun 16, 2020 28.96 28.99 27.43 28.01 1,993,418 +0.76(+2.77%)
Jun 15, 2020 25.98 27.48 25.76 27.26 2,965,690 -0.32(-1.15%)
Jun 12, 2020 28.67 29.45 26.64 27.57 3,133,353 +0.23(+0.85%)
Jun 11, 2020 27.89 28.11 27.07 27.34 3,223,321 -2.92(-9.65%)
Jun 10, 2020 31.59 31.59 30.17 30.26 2,473,101 -1.57(-4.92%)
Jun 09, 2020 31.65 32.52 29.65 31.83 3,333,782 -0.93(-2.85%)
Jun 08, 2020 32.19 32.96 31.68 32.76 3,201,852 +1.60(+5.15%)
Jun 05, 2020 32.18 32.58 31.01 31.16 2,446,200 +0.83(+2.74%)
Jun 04, 2020 28.90 30.62 28.41 30.33 2,611,249 +1.32(+4.53%)
Jun 03, 2020 27.77 29.29 27.71 29.01 2,765,066 +1.83(+6.73%)
Jun 02, 2020 27.62 27.93 26.66 27.18 1,864,481 -0.06(-0.21%)
Jun 01, 2020 25.90 27.37 25.77 27.24 2,689,852 +1.40(+5.42%)
May 29, 2020 26.32 26.37 25.38 25.84 3,096,155 -0.82(-3.08%)
May 28, 2020 27.81 27.81 26.40 26.66 2,329,080 -0.80(-2.92%)
May 27, 2020 27.50 28.04 26.07 27.46 3,766,146 +1.14(+4.32%)
May 26, 2020 26.51 27.43 25.99 26.32 4,888,005 +1.30(+5.18%)
May 22, 2020 24.96 26.01 23.54 25.03 13,875,131 -2.32(-8.49%)
May 21, 2020 26.43 28.16 26.43 27.35 3,990,684 +0.93(+3.53%)
May 20, 2020 26.23 26.84 26.03 26.42 2,555,027 +0.64(+2.50%)
May 19, 2020 25.04 26.48 24.13 25.77 2,596,695 +0.59(+2.33%)
May 18, 2020 25.00 26.06 24.93 25.19 3,594,002 +1.47(+6.22%)
May 15, 2020 22.31 23.78 22.14 23.71 2,442,019 +0.81(+3.54%)
May 14, 2020 21.24 22.98 20.83 22.90 2,740,673 +1.04(+4.74%)
May 13, 2020 22.77 22.93 21.26 21.87 2,797,092 -1.17(-5.06%)
May 12, 2020 24.21 24.52 22.88 23.03 2,218,025 -0.95(-3.97%)
May 11, 2020 23.72 24.44 23.04 23.98 2,165,978 -0.05(-0.19%)
May 08, 2020 22.28 24.32 22.19 24.03 2,378,771 +2.25(+10.32%)
May 07, 2020 21.73 22.56 21.65 21.78 1,853,208 +0.37(+1.74%)
May 06, 2020 21.50 21.76 20.47 21.41 2,511,221 -0.01(-0.04%)
May 05, 2020 22.29 22.80 21.26 21.42 1,989,597 -0.36(-1.67%)
May 04, 2020 21.53 22.02 20.79 21.78 2,545,305 -0.45(-2.01%)
May 01, 2020 22.96 23.20 21.88 22.23 1,911,379 -1.68(-7.02%)
Apr 30, 2020 24.92 25.08 23.73 23.91 2,217,088 -1.69(-6.60%)
Apr 29, 2020 25.20 25.97 24.31 25.60 2,902,620 +1.93(+8.16%)
Apr 28, 2020 23.66 25.08 23.08 23.67 3,349,932 +0.56(+2.42%)
Apr 27, 2020 21.92 23.54 21.74 23.11 3,400,408 +1.61(+7.51%)
Apr 24, 2020 20.87 21.76 20.61 21.49 2,410,824 +0.94(+4.58%)
Apr 23, 2020 20.09 21.03 19.64 20.55 3,626,374 +0.43(+2.13%)
Apr 22, 2020 21.68 21.74 20.06 20.12 3,452,756 -1.11(-5.23%)
Apr 21, 2020 20.23 21.45 20.06 21.23 2,473,178 +0.36(+1.74%)
Apr 20, 2020 20.78 21.55 20.40 20.87 3,123,346 -0.49(-2.27%)
Apr 17, 2020 21.19 22.14 20.86 21.35 4,333,781 +1.07(+5.29%)
Apr 16, 2020 20.42 20.52 19.61 20.28 2,341,165 -0.21(-1.00%)
Apr 15, 2020 20.63 20.79 20.02 20.48 2,954,106 -0.95(-4.44%)
Apr 14, 2020 22.01 22.20 20.86 21.44 2,976,326 +0.28(+1.34%)
Apr 13, 2020 22.99 23.48 20.80 21.15 2,006,090 -1.75(-7.64%)
Apr 09, 2020 21.95 23.86 21.86 22.90 3,680,851 +1.70(+8.04%)
Apr 08, 2020 21.17 21.83 20.53 21.20 2,503,650 +0.51(+2.48%)
Apr 07, 2020 22.23 23.71 20.59 20.69 4,472,239 +0.44(+2.17%)
Apr 06, 2020 17.60 20.42 17.44 20.25 3,867,308 +3.46(+20.63%)
Apr 03, 2020 18.32 18.61 16.54 16.78 2,261,646 -1.50(-8.22%)
Apr 02, 2020 18.11 19.13 17.80 18.29 2,336,382 -0.17(-0.94%)
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.