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 (%)
Feb 28, 2019 49.58 50.23 48.98 49.91 3,891,627 +0.13(+0.25%)
Feb 27, 2019 49.38 50.00 49.08 49.79 4,759,578 +0.40(+0.82%)
Feb 26, 2019 49.24 50.11 49.15 49.38 2,640,689 -0.76(-1.52%)
Feb 25, 2019 50.59 50.83 49.73 50.15 3,306,872 +0.13(+0.27%)
Feb 22, 2019 50.44 50.54 49.23 50.01 2,902,941 -0.31(-0.62%)
Feb 21, 2019 51.24 51.46 50.01 50.32 2,916,107 -0.03(-0.07%)
Feb 20, 2019 50.21 50.58 49.87 50.36 2,215,215 +0.18(+0.37%)
Feb 19, 2019 49.70 50.34 49.26 50.17 1,768,133 +0.45(+0.91%)
Feb 15, 2019 49.71 50.21 49.36 49.72 1,998,216 +0.29(+0.59%)
Feb 14, 2019 48.59 49.70 48.33 49.43 2,270,985 +0.66(+1.36%)
Feb 13, 2019 49.01 49.29 48.24 48.76 2,762,363 +0.18(+0.38%)
Feb 12, 2019 48.01 48.81 47.60 48.58 2,229,340 +0.83(+1.74%)
Feb 11, 2019 47.53 48.06 46.99 47.75 2,611,341 +0.38(+0.80%)
Feb 08, 2019 47.23 47.86 47.18 47.37 1,723,114 -0.07(-0.14%)
Feb 07, 2019 47.21 47.81 46.74 47.44 1,727,313 -0.08(-0.18%)
Feb 06, 2019 47.52 47.86 46.94 47.52 1,294,179 +0.00(+0.00%)
Feb 05, 2019 47.46 47.80 47.15 47.52 1,786,987 +0.69(+1.47%)
Feb 04, 2019 46.04 46.94 45.85 46.84 1,845,755 +0.66(+1.43%)
Feb 01, 2019 46.89 47.25 45.69 46.17 3,097,432 -0.70(-1.48%)
Jan 31, 2019 47.38 47.64 46.77 46.87 2,371,951 -0.66(-1.39%)
Jan 30, 2019 47.46 47.84 46.92 47.53 3,210,373 +0.11(+0.23%)
Jan 29, 2019 47.55 47.57 46.81 47.42 1,722,465 -0.14(-0.30%)
Jan 28, 2019 47.34 47.66 46.83 47.57 1,843,435 -0.03(-0.05%)
Jan 25, 2019 48.01 48.13 47.07 47.59 2,235,159 +0.12(+0.25%)
Jan 24, 2019 47.72 47.93 47.29 47.47 2,062,093 -0.07(-0.14%)
Jan 23, 2019 48.15 48.17 46.89 47.54 2,306,773 -0.30(-0.63%)
Jan 22, 2019 48.76 48.76 47.44 47.84 2,902,496 -1.11(-2.26%)
Jan 18, 2019 48.55 49.20 47.99 48.95 3,401,511 +0.65(+1.35%)
Jan 17, 2019 46.68 48.59 46.37 48.29 4,632,725 +1.28(+2.72%)
Jan 16, 2019 47.39 47.47 46.60 47.02 3,358,530 -0.51(-1.07%)
Jan 15, 2019 47.59 48.16 47.10 47.52 3,359,004 +0.17(+0.37%)
Jan 14, 2019 47.06 47.82 46.94 47.35 2,942,268 +0.26(+0.55%)
Jan 11, 2019 46.47 47.83 46.47 47.09 2,614,614 +0.65(+1.40%)
Jan 10, 2019 45.67 46.86 45.01 46.44 2,717,942 -0.50(-1.07%)
Jan 09, 2019 47.82 48.36 46.81 46.94 4,944,231 -0.38(-0.81%)
Jan 08, 2019 47.69 48.13 46.92 47.32 3,129,615 +0.32(+0.67%)
Jan 07, 2019 45.89 47.72 45.88 47.01 4,031,577 +1.27(+2.77%)
Jan 04, 2019 45.15 46.08 45.05 45.74 2,667,765 +1.22(+2.73%)
Jan 03, 2019 43.90 44.84 43.23 44.52 4,291,903 +0.55(+1.25%)
Jan 02, 2019 43.69 44.49 43.43 43.97 4,505,215 -0.37(-0.83%)
Dec 31, 2018 43.87 44.48 43.67 44.34 2,148,490 +0.77(+1.76%)
Dec 28, 2018 43.34 44.10 43.02 43.57 1,775,711 +0.31(+0.71%)
Dec 27, 2018 42.47 43.28 41.45 43.27 2,317,166 +0.28(+0.64%)
Dec 26, 2018 40.92 43.02 40.87 42.99 3,762,798 +2.21(+5.42%)
Dec 24, 2018 40.27 41.73 39.71 40.78 2,156,049 +0.14(+0.35%)
Dec 21, 2018 40.63 42.36 40.51 40.64 7,806,649 +0.70(+1.75%)
Dec 20, 2018 39.52 40.77 39.23 39.94 3,292,557 +0.45(+1.14%)
Dec 19, 2018 40.83 41.48 39.25 39.49 4,059,586 -1.31(-3.21%)
Dec 18, 2018 39.98 41.32 39.98 40.80 2,952,189 +1.11(+2.79%)
Dec 17, 2018 40.72 41.12 39.33 39.69 3,212,420 -1.37(-3.33%)
Dec 14, 2018 41.07 42.15 40.85 41.06 3,319,019 -0.57(-1.36%)
Dec 13, 2018 43.26 43.75 41.49 41.62 3,062,583 -1.65(-3.81%)
Dec 12, 2018 43.67 44.13 43.02 43.27 2,432,946 -0.22(-0.50%)
Dec 11, 2018 44.32 44.99 43.12 43.49 2,655,791 -0.28(-0.63%)
Dec 10, 2018 44.27 44.54 42.92 43.77 2,363,800 -0.45(-1.02%)
Dec 07, 2018 45.35 45.86 43.78 44.22 2,472,437 -1.18(-2.61%)
Dec 06, 2018 45.17 45.51 44.05 45.40 3,160,286 -0.38(-0.84%)
Dec 04, 2018 47.02 47.11 45.07 45.78 3,531,025 -1.13(-2.42%)
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.