Footlocker Inc (NY: FL )

58.75 USD UNCHANGED
Official Closing Price Updated: 7:15 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 57.02 57.73 56.23 56.25 1,542,687 -1.06(-1.85%)
Mar 30, 2021 56.38 57.47 55.73 57.31 1,352,068 +1.36(+2.43%)
Mar 29, 2021 57.50 58.46 55.81 55.95 1,632,329 -1.62(-2.81%)
Mar 26, 2021 57.31 57.81 56.08 57.57 1,044,700 +1.42(+2.53%)
Mar 25, 2021 53.10 56.23 52.81 56.15 1,320,651 +2.54(+4.74%)
Mar 24, 2021 56.32 57.09 53.48 53.61 1,985,293 -1.98(-3.56%)
Mar 23, 2021 57.33 57.91 54.97 55.59 1,688,183 -2.46(-4.24%)
Mar 22, 2021 57.89 58.49 56.46 58.05 1,592,167 -0.49(-0.84%)
Mar 19, 2021 56.43 58.97 56.03 58.54 2,067,100 +1.91(+3.37%)
Mar 18, 2021 58.50 59.35 56.52 56.63 1,580,088 -1.38(-2.38%)
Mar 17, 2021 57.82 58.17 57.08 58.01 910,440 +0.24(+0.42%)
Mar 16, 2021 58.87 58.99 56.65 57.77 1,332,593 -1.29(-2.18%)
Mar 15, 2021 57.36 59.28 57.25 59.06 1,088,236 +1.60(+2.78%)
Mar 12, 2021 56.43 58.22 56.15 57.46 983,100 +1.03(+1.83%)
Mar 11, 2021 56.68 57.59 56.14 56.43 1,246,312 -0.24(-0.42%)
Mar 10, 2021 56.08 57.37 55.28 56.67 1,991,844 +0.88(+1.58%)
Mar 09, 2021 57.22 57.22 55.03 55.79 1,787,964 -1.09(-1.92%)
Mar 08, 2021 53.00 57.03 52.99 56.88 3,616,084 +4.77(+9.15%)
Mar 05, 2021 51.47 52.16 49.71 52.11 2,372,900 +1.42(+2.80%)
Mar 04, 2021 51.15 51.98 48.72 50.69 1,970,085 -0.65(-1.27%)
Mar 03, 2021 50.66 52.12 50.47 51.34 2,003,159 +1.14(+2.27%)
Mar 02, 2021 50.99 51.65 49.99 50.20 2,774,226 -1.45(-2.81%)
Mar 01, 2021 49.21 52.42 49.21 51.65 3,715,890 +3.56(+7.40%)
Feb 26, 2021 49.56 50.25 47.42 48.09 5,795,100 -4.64(-8.80%)
Feb 25, 2021 54.38 54.65 52.11 52.73 2,548,599 -2.02(-3.69%)
Feb 24, 2021 53.14 54.77 52.66 54.75 1,749,190 +1.82(+3.44%)
Feb 23, 2021 53.64 53.79 50.94 52.93 1,760,201 -1.05(-1.95%)
Feb 22, 2021 53.82 54.50 52.79 53.98 2,314,951 +2.12(+4.09%)
Feb 19, 2021 51.98 52.47 51.23 51.86 1,164,800 +0.07(+0.14%)
Feb 18, 2021 51.10 52.22 50.37 51.79 1,573,936 +1.24(+2.45%)
Feb 17, 2021 52.00 52.01 50.00 50.55 1,377,760 -1.35(-2.60%)
Feb 16, 2021 52.30 52.63 50.68 51.90 1,286,728 -0.23(-0.44%)
Feb 12, 2021 51.81 52.92 51.43 52.13 1,215,900 +0.09(+0.17%)
Feb 11, 2021 51.15 52.85 51.15 52.04 1,315,615 +0.92(+1.80%)
Feb 10, 2021 51.34 51.85 50.21 51.12 1,180,900 +0.00(+0.00%)
Feb 09, 2021 50.24 51.36 49.85 51.12 1,552,849 +0.72(+1.43%)
Feb 08, 2021 48.96 51.48 48.72 50.40 1,670,623 +1.42(+2.90%)
Feb 05, 2021 49.89 50.28 48.48 48.98 2,053,200 +1.01(+2.11%)
Feb 04, 2021 46.41 47.99 46.13 47.97 2,303,068 +2.26(+4.94%)
Feb 03, 2021 45.52 45.83 44.57 45.71 1,823,514 +0.31(+0.68%)
Feb 02, 2021 45.40 46.15 44.81 45.40 1,866,156 +0.72(+1.61%)
Feb 01, 2021 43.96 45.05 43.22 44.68 1,798,757 +0.86(+1.96%)
Jan 29, 2021 43.85 44.45 42.75 43.82 1,792,900 -0.02(-0.05%)
Jan 28, 2021 43.09 45.05 42.69 43.84 3,303,933 +0.66(+1.53%)
Jan 27, 2021 45.50 45.61 43.06 43.18 2,786,420 -3.26(-7.02%)
Jan 26, 2021 47.58 47.75 45.63 46.44 2,284,726 -0.78(-1.65%)
Jan 25, 2021 47.49 49.35 46.73 47.22 2,411,592 -0.33(-0.69%)
Jan 22, 2021 47.65 47.71 46.57 47.55 1,320,300 -0.28(-0.59%)
Jan 21, 2021 47.82 48.50 47.34 47.83 2,001,100 +0.11(+0.23%)
Jan 20, 2021 47.12 47.93 47.10 47.72 1,263,055 +0.62(+1.32%)
Jan 19, 2021 47.97 47.97 46.51 47.10 1,404,224 -0.75(-1.57%)
Jan 15, 2021 48.47 48.48 46.49 47.85 1,735,700 +0.53(+1.12%)
Jan 14, 2021 46.35 47.47 46.16 47.32 1,498,046 +1.04(+2.25%)
Jan 13, 2021 46.75 46.99 45.99 46.28 1,590,605 -0.99(-2.09%)
Jan 12, 2021 46.47 47.68 45.81 47.27 2,317,807 +0.83(+1.79%)
Jan 11, 2021 43.11 46.49 43.02 46.44 2,186,905 +2.55(+5.81%)
Jan 08, 2021 44.16 44.16 43.33 43.89 1,633,600 -0.05(-0.11%)
Jan 07, 2021 45.20 45.39 43.38 43.94 2,457,945 +0.34(+0.78%)
Jan 06, 2021 41.16 44.02 40.92 43.60 3,416,254 +3.27(+8.11%)
Jan 05, 2021 39.15 40.47 39.10 40.33 1,119,409 +1.23(+3.15%)
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.