Skip to main content

Footlocker Inc (NY: FL )

28.50 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 35.93 36.79 35.85 36.75 3,150,587 +0.98(+2.74%)
Sep 27, 2019 35.18 36.03 34.94 35.77 3,009,262 +0.65(+1.84%)
Sep 26, 2019 34.77 35.18 34.03 35.12 3,084,575 +0.29(+0.83%)
Sep 25, 2019 34.27 35.34 34.13 34.83 3,375,089 +0.95(+2.81%)
Sep 24, 2019 34.47 34.86 33.74 33.88 2,883,744 -0.42(-1.22%)
Sep 23, 2019 33.77 34.47 33.71 34.29 2,834,838 +0.43(+1.26%)
Sep 20, 2019 34.86 35.35 33.87 33.87 4,626,653 -0.79(-2.28%)
Sep 19, 2019 34.57 34.75 34.28 34.66 2,144,702 +0.20(+0.59%)
Sep 18, 2019 34.23 34.51 33.92 34.45 1,906,474 +0.20(+0.57%)
Sep 17, 2019 34.10 34.43 33.55 34.26 2,174,881 +0.20(+0.57%)
Sep 16, 2019 34.14 34.64 33.90 34.06 2,655,955 -0.26(-0.74%)
Sep 13, 2019 35.13 35.20 34.12 34.32 3,518,793 -0.18(-0.52%)
Sep 12, 2019 34.93 35.34 34.13 34.50 3,246,631 -0.72(-2.03%)
Sep 11, 2019 35.84 36.00 34.82 35.21 3,083,870 -0.74(-2.06%)
Sep 10, 2019 34.95 36.17 34.91 35.95 4,297,452 +1.08(+3.10%)
Sep 09, 2019 33.61 35.03 33.51 34.87 4,552,261 +1.33(+3.96%)
Sep 06, 2019 34.37 34.78 33.46 33.54 4,138,734 -0.67(-1.97%)
Sep 05, 2019 33.06 34.40 33.04 34.22 4,613,921 +1.52(+4.66%)
Sep 04, 2019 31.42 32.83 31.32 32.69 4,900,001 +1.61(+5.18%)
Sep 03, 2019 30.56 31.17 29.62 31.08 5,162,611 +0.27(+0.88%)
Aug 30, 2019 30.73 31.49 30.63 30.81 4,303,175 +0.30(+0.98%)
Aug 29, 2019 30.77 31.04 30.45 30.51 5,030,523 +0.09(+0.31%)
Aug 28, 2019 29.87 30.61 29.59 30.42 3,601,132 +0.35(+1.16%)
Aug 27, 2019 30.65 30.65 29.91 30.07 4,219,426 -0.32(-1.04%)
Aug 26, 2019 28.83 30.40 28.20 30.39 9,817,897 +1.44(+4.97%)
Aug 23, 2019 31.51 32.48 28.73 28.95 27,655,148 -6.75(-18.91%)
Aug 22, 2019 34.45 35.81 34.14 35.70 6,116,562 +1.85(+5.46%)
Aug 21, 2019 33.83 34.28 33.56 33.85 3,141,597 +0.47(+1.40%)
Aug 20, 2019 33.50 33.82 33.25 33.38 3,017,430 -0.31(-0.91%)
Aug 19, 2019 33.46 34.18 33.46 33.69 4,512,733 +0.66(+1.98%)
Aug 16, 2019 31.78 33.28 31.78 33.03 3,283,761 +1.52(+4.81%)
Aug 15, 2019 32.52 32.58 31.34 31.52 3,860,632 -0.80(-2.48%)
Aug 14, 2019 33.02 33.18 32.29 32.32 4,297,498 -1.82(-5.34%)
Aug 13, 2019 33.25 34.91 33.01 34.14 2,578,605 +0.73(+2.19%)
Aug 12, 2019 34.49 34.51 33.28 33.41 3,077,289 -1.43(-4.11%)
Aug 09, 2019 34.37 34.97 34.17 34.84 3,646,704 +0.33(+0.96%)
Aug 08, 2019 34.82 35.27 34.30 34.51 34,102,652 +0.14(+0.42%)
Aug 07, 2019 33.48 34.37 33.20 34.36 3,936,464 +0.40(+1.18%)
Aug 06, 2019 32.99 34.03 32.99 33.96 3,981,825 +1.13(+3.45%)
Aug 05, 2019 32.86 32.97 31.88 32.83 3,805,479 -0.68(-2.03%)
Aug 02, 2019 33.16 34.10 33.12 33.51 4,922,881 +0.02(+0.05%)
Aug 01, 2019 35.10 35.20 32.65 33.49 5,616,214 -1.46(-4.19%)
Jul 31, 2019 35.83 35.92 34.58 34.96 3,920,955 -0.82(-2.28%)
Jul 30, 2019 35.82 36.42 35.72 35.77 2,868,624 -0.44(-1.22%)
Jul 29, 2019 36.61 36.66 35.63 36.22 3,263,655 -0.60(-1.62%)
Jul 26, 2019 36.46 37.10 35.89 36.81 2,526,042 +0.43(+1.19%)
Jul 25, 2019 36.66 36.95 36.01 36.38 2,123,630 -0.37(-1.02%)
Jul 24, 2019 36.65 36.96 35.89 36.75 3,128,203 +0.20(+0.54%)
Jul 23, 2019 36.11 36.68 35.87 36.56 2,070,143 +0.55(+1.54%)
Jul 22, 2019 36.00 36.56 35.52 36.00 2,930,421 +0.21(+0.59%)
Jul 19, 2019 36.24 36.57 35.78 35.79 3,480,502 -0.26(-0.73%)
Jul 18, 2019 35.15 36.13 34.91 36.06 3,828,725 +0.75(+2.12%)
Jul 17, 2019 34.69 35.47 34.59 35.31 3,971,628 +0.55(+1.58%)
Jul 16, 2019 35.53 35.62 34.76 34.76 3,162,179 -0.77(-2.16%)
Jul 15, 2019 35.44 35.80 35.16 35.53 2,642,751 +0.20(+0.57%)
Jul 12, 2019 34.83 35.72 34.76 35.32 2,402,799 +0.51(+1.45%)
Jul 11, 2019 34.64 34.88 34.35 34.82 2,391,440 +0.39(+1.13%)
Jul 10, 2019 34.95 35.11 34.39 34.43 2,700,637 -0.36(-1.04%)
Jul 09, 2019 35.42 35.74 34.69 34.79 3,523,717 -0.64(-1.81%)
Jul 08, 2019 35.34 35.52 34.91 35.43 2,634,566 -0.05(-0.14%)
Jul 05, 2019 34.64 35.73 34.45 35.48 3,987,360 +0.73(+2.09%)
Jul 03, 2019 34.39 35.07 34.27 34.76 2,273,597 +0.50(+1.45%)
Jul 02, 2019 35.48 35.53 34.23 34.26 3,490,066 -1.37(-3.84%)
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.