Footlocker Inc (NY: FL )

40.04 +0.87 (+2.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.70 42.19 41.26 41.53 1,403,604 -0.31(-0.75%)
Dec 30, 2021 41.32 42.36 41.29 41.85 1,431,011 +0.33(+0.80%)
Dec 29, 2021 40.59 41.81 40.24 41.51 1,663,194 +1.09(+2.68%)
Dec 28, 2021 40.05 40.84 39.99 40.43 1,349,299 +0.27(+0.66%)
Dec 27, 2021 39.58 40.29 39.45 40.16 1,421,272 +0.26(+0.64%)
Dec 23, 2021 40.16 40.44 39.51 39.91 1,257,830 +0.18(+0.46%)
Dec 22, 2021 39.69 40.08 39.38 39.72 1,300,750 +0.13(+0.34%)
Dec 21, 2021 38.89 39.94 38.89 39.59 2,021,818 +1.55(+4.08%)
Dec 20, 2021 39.22 39.51 37.84 38.04 4,165,192 -1.97(-4.93%)
Dec 17, 2021 39.98 40.20 39.22 40.01 2,865,155 -0.11(-0.28%)
Dec 16, 2021 41.46 41.61 39.90 40.12 2,229,052 -0.59(-1.45%)
Dec 15, 2021 40.36 41.05 39.72 40.71 1,732,090 +0.02(+0.05%)
Dec 14, 2021 40.22 41.48 39.97 40.70 2,906,731 +0.57(+1.42%)
Dec 13, 2021 42.06 42.18 39.70 40.12 2,555,287 -2.15(-5.09%)
Dec 10, 2021 42.65 43.04 41.64 42.28 1,868,069 -0.35(-0.83%)
Dec 09, 2021 41.95 43.11 41.95 42.63 2,579,213 +0.41(+0.97%)
Dec 08, 2021 42.69 43.09 42.20 42.22 1,798,431 -0.06(-0.14%)
Dec 07, 2021 42.23 43.39 42.19 42.28 2,281,647 +0.32(+0.77%)
Dec 06, 2021 42.28 43.29 41.94 41.95 3,044,744 +0.10(+0.25%)
Dec 03, 2021 42.53 43.05 41.43 41.85 2,102,149 -0.65(-1.52%)
Dec 02, 2021 42.71 43.36 42.05 42.49 1,997,393 +0.05(+0.11%)
Dec 01, 2021 44.68 45.70 42.44 42.45 2,379,443 -1.00(-2.30%)
Nov 30, 2021 45.37 45.39 43.24 43.45 3,338,770 -2.21(-4.84%)
Nov 29, 2021 47.33 47.42 45.45 45.65 2,273,649 -0.70(-1.52%)
Nov 26, 2021 45.45 46.72 45.09 46.36 1,573,991 -1.09(-2.29%)
Nov 24, 2021 47.37 47.92 46.85 47.44 2,808,240 -1.77(-3.60%)
Nov 23, 2021 49.42 50.40 48.70 49.22 2,552,157 -0.35(-0.71%)
Nov 22, 2021 48.56 49.97 47.60 49.57 3,522,923 +1.32(+2.74%)
Nov 19, 2021 50.89 51.28 46.66 48.24 11,460,139 -6.55(-11.95%)
Nov 18, 2021 53.73 54.89 53.35 54.79 4,320,967 +1.88(+3.54%)
Nov 17, 2021 53.65 53.65 52.34 52.92 1,910,812 -0.66(-1.23%)
Nov 16, 2021 52.72 53.79 52.27 53.57 1,420,789 +0.71(+1.35%)
Nov 15, 2021 53.20 53.59 52.49 52.86 1,623,879 +0.56(+1.07%)
Nov 12, 2021 51.44 52.53 51.41 52.30 1,392,849 +1.03(+2.01%)
Nov 11, 2021 51.50 52.30 51.22 51.27 1,085,152 -0.13(-0.26%)
Nov 10, 2021 51.82 51.40 1,583,670 -0.68(-1.30%)
Nov 09, 2021 50.82 52.34 50.62 52.08 2,092,038 +1.46(+2.88%)
Nov 08, 2021 50.33 51.01 50.01 50.62 1,235,716 +0.23(+0.45%)
Nov 05, 2021 50.45 51.33 50.00 50.40 1,454,901 +0.74(+1.50%)
Nov 04, 2021 49.38 50.22 48.79 49.65 1,615,548 +0.18(+0.37%)
Nov 03, 2021 45.80 49.61 45.66 49.47 3,414,122 +2.77(+5.93%)
Nov 02, 2021 46.45 48.03 46.41 46.70 1,321,072 +0.50(+1.09%)
Nov 01, 2021 45.73 46.88 46.67 46.20 1,732,507 +0.82(+1.80%)
Oct 29, 2021 45.13 45.70 44.91 45.38 1,114,784 +0.26(+0.57%)
Oct 28, 2021 44.90 45.25 44.73 45.12 773,074 +0.48(+1.07%)
Oct 27, 2021 45.80 45.80 44.62 44.65 1,062,333 -1.30(-2.84%)
Oct 26, 2021 47.46 45.95 1,365,276 -1.07(-2.27%)
Oct 25, 2021 46.23 47.12 45.85 47.02 1,328,332 +0.84(+1.81%)
Oct 22, 2021 46.47 46.53 45.95 46.18 948,755 -0.35(-0.76%)
Oct 21, 2021 45.56 46.64 45.55 46.53 1,097,958 +1.21(+2.67%)
Oct 20, 2021 45.42 46.00 45.10 45.32 1,006,264 -0.04(-0.08%)
Oct 19, 2021 45.64 46.05 45.02 45.36 1,079,305 +0.10(+0.23%)
Oct 18, 2021 45.06 45.38 44.43 45.26 1,410,545 -0.07(-0.15%)
Oct 15, 2021 45.69 46.20 45.22 45.32 1,513,192 +0.15(+0.34%)
Oct 14, 2021 44.92 45.44 44.88 45.17 1,562,871 +0.30(+0.66%)
Oct 13, 2021 44.46 45.45 43.88 44.87 1,931,294 +0.44(+0.98%)
Oct 12, 2021 44.39 44.96 44.21 44.44 1,321,512 +0.39(+0.88%)
Oct 11, 2021 44.92 45.32 44.01 44.05 1,427,185 -0.69(-1.54%)
Oct 08, 2021 44.97 45.57 44.61 44.74 1,352,223 -0.22(-0.48%)
Oct 07, 2021 44.16 45.87 44.16 44.96 2,823,523 +1.41(+3.24%)
Oct 06, 2021 42.59 43.75 42.48 43.55 2,337,491 +0.64(+1.50%)
Oct 05, 2021 42.91 44.19 42.63 42.91 3,145,783 -1.16(-2.64%)
Oct 04, 2021 44.15 45.19 43.86 44.07 2,751,918 -0.06(-0.13%)
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.