Skip to main content

Footlocker Inc (NY: FL )

28.50 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 33.52 33.70 32.98 33.48 2,515,531 -0.03(-0.10%)
Dec 30, 2019 33.91 34.01 33.32 33.52 2,661,721 -0.40(-1.16%)
Dec 27, 2019 35.08 35.19 33.80 33.91 2,254,930 -1.20(-3.42%)
Dec 26, 2019 34.53 35.14 34.53 35.12 1,516,261 +0.58(+1.69%)
Dec 24, 2019 34.69 35.08 34.40 34.53 1,092,008 +0.01(+0.02%)
Dec 23, 2019 34.45 35.04 34.38 34.52 3,110,531 +0.23(+0.68%)
Dec 20, 2019 34.39 34.45 33.61 34.29 5,086,373 +0.00(+0.00%)
Dec 19, 2019 34.63 34.98 34.09 34.29 2,539,170 -0.22(-0.65%)
Dec 18, 2019 32.98 34.59 32.98 34.51 4,307,659 +1.67(+5.07%)
Dec 17, 2019 32.19 33.17 32.09 32.85 3,465,128 +0.81(+2.52%)
Dec 16, 2019 32.15 32.54 31.74 32.04 3,862,928 +0.15(+0.48%)
Dec 13, 2019 33.23 33.23 31.72 31.89 4,581,008 -1.35(-4.06%)
Dec 12, 2019 32.84 33.28 32.52 33.23 4,124,118 +0.46(+1.42%)
Dec 11, 2019 33.58 33.61 32.72 32.77 3,752,439 -0.89(-2.65%)
Dec 10, 2019 34.01 34.23 33.66 33.66 2,751,390 -0.46(-1.33%)
Dec 09, 2019 34.16 34.63 34.08 34.12 3,322,021 -0.10(-0.30%)
Dec 06, 2019 34.57 35.04 34.22 34.22 2,505,866 +0.01(+0.03%)
Dec 05, 2019 33.84 34.33 33.79 34.21 2,368,158 +0.52(+1.56%)
Dec 04, 2019 33.30 33.87 33.20 33.69 3,097,098 +0.65(+1.98%)
Dec 03, 2019 33.53 33.62 32.87 33.04 3,260,378 -0.98(-2.88%)
Dec 02, 2019 34.46 34.57 33.89 34.02 2,481,601 -0.38(-1.10%)
Nov 29, 2019 35.15 35.26 34.27 34.39 1,503,520 -0.82(-2.34%)
Nov 27, 2019 34.94 35.40 34.82 35.22 2,448,692 +0.51(+1.46%)
Nov 26, 2019 34.71 35.46 34.39 34.71 3,128,026 +0.21(+0.62%)
Nov 25, 2019 34.60 34.99 34.03 34.50 5,726,753 -0.07(-0.20%)
Nov 22, 2019 33.49 34.63 32.04 34.57 20,008,390 -1.04(-2.92%)
Nov 21, 2019 36.43 36.50 35.42 35.61 5,405,261 -0.78(-2.15%)
Nov 20, 2019 37.15 37.40 36.24 36.39 3,536,096 -1.15(-3.07%)
Nov 19, 2019 38.29 38.73 37.46 37.54 2,371,679 -1.02(-2.65%)
Nov 18, 2019 39.17 39.33 38.45 38.56 2,955,134 -0.69(-1.75%)
Nov 15, 2019 39.48 39.68 39.11 39.25 2,230,943 +0.15(+0.37%)
Nov 14, 2019 39.03 39.33 38.65 39.10 1,350,857 -0.21(-0.55%)
Nov 13, 2019 40.14 40.14 38.25 39.32 2,422,620 +0.35(+0.90%)
Nov 12, 2019 39.56 39.70 37.65 38.96 2,130,919 -0.71(-1.80%)
Nov 11, 2019 39.81 40.02 39.41 39.68 1,656,241 -0.37(-0.92%)
Nov 08, 2019 41.00 41.10 39.44 40.05 2,240,841 +0.13(+0.32%)
Nov 07, 2019 40.07 40.46 39.79 39.92 1,906,828 +0.24(+0.61%)
Nov 06, 2019 39.66 40.15 39.32 39.68 2,103,698 +0.28(+0.72%)
Nov 05, 2019 38.57 39.86 38.49 39.39 3,749,441 +1.15(+3.01%)
Nov 04, 2019 38.34 38.47 37.86 38.24 2,544,151 +0.21(+0.56%)
Nov 01, 2019 37.66 38.44 37.40 38.03 1,920,271 +0.66(+1.77%)
Oct 31, 2019 38.14 38.14 37.16 37.37 1,808,419 -0.38(-1.00%)
Oct 30, 2019 38.04 38.13 37.49 37.74 1,305,974 -0.25(-0.66%)
Oct 29, 2019 38.15 38.65 37.93 37.99 1,282,768 -0.09(-0.23%)
Oct 28, 2019 38.34 38.65 37.89 38.08 1,887,726 +0.00(+0.00%)
Oct 25, 2019 37.55 38.65 37.28 38.08 1,294,853 +0.19(+0.50%)
Oct 24, 2019 38.77 38.87 37.62 37.89 1,954,780 -0.77(-2.00%)
Oct 23, 2019 38.69 38.92 38.13 38.66 1,978,601 +0.05(+0.13%)
Oct 22, 2019 38.65 38.81 37.73 38.61 2,189,223 -0.18(-0.46%)
Oct 21, 2019 38.62 39.03 38.21 38.79 2,511,418 +0.66(+1.73%)
Oct 18, 2019 37.54 38.22 37.03 38.13 2,949,749 +0.19(+0.50%)
Oct 17, 2019 37.74 38.44 37.12 37.94 3,665,833 +0.46(+1.24%)
Oct 16, 2019 37.48 37.86 37.00 37.48 1,976,534 +0.05(+0.14%)
Oct 15, 2019 36.77 37.66 36.73 37.43 2,741,322 +0.91(+2.49%)
Oct 14, 2019 36.61 36.74 36.01 36.52 2,170,682 -0.06(-0.16%)
Oct 11, 2019 36.26 36.87 36.16 36.57 2,171,907 +0.83(+2.31%)
Oct 10, 2019 35.42 36.01 35.37 35.75 1,815,527 +0.44(+1.25%)
Oct 09, 2019 35.10 35.49 34.67 35.31 1,840,915 +0.53(+1.52%)
Oct 08, 2019 34.70 35.25 34.17 34.78 1,709,060 -0.49(-1.40%)
Oct 07, 2019 35.22 35.54 34.99 35.27 1,469,553 -0.16(-0.46%)
Oct 04, 2019 35.35 35.63 34.79 35.43 1,657,091 +0.14(+0.41%)
Oct 03, 2019 35.16 35.44 34.09 35.29 1,962,029 +0.06(+0.17%)
Oct 02, 2019 35.56 35.79 34.89 35.23 2,998,511 -0.45(-1.26%)
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.