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 (%)
Jul 31, 2018 40.40 40.89 39.84 40.40 2,511,203 +0.43(+1.08%)
Jul 30, 2018 39.31 40.19 39.31 39.97 3,262,358 +0.78(+1.99%)
Jul 27, 2018 40.38 40.60 39.06 39.19 2,109,009 -1.03(-2.57%)
Jul 26, 2018 40.86 41.75 39.99 40.22 3,028,538 -0.50(-1.24%)
Jul 25, 2018 41.15 41.37 39.83 40.73 4,236,115 -0.34(-0.83%)
Jul 24, 2018 43.02 43.19 40.98 41.07 3,434,483 -1.74(-4.06%)
Jul 23, 2018 43.11 43.39 42.58 42.81 2,346,900 -0.57(-1.32%)
Jul 20, 2018 43.74 44.04 43.23 43.38 1,918,507 -0.57(-1.30%)
Jul 19, 2018 43.34 44.10 43.22 43.95 2,491,516 +0.52(+1.19%)
Jul 18, 2018 43.23 43.63 42.92 43.43 2,270,645 +0.21(+0.49%)
Jul 17, 2018 43.36 43.96 43.10 43.22 1,958,936 -0.21(-0.47%)
Jul 16, 2018 43.32 43.59 42.75 43.42 2,340,230 +0.12(+0.27%)
Jul 13, 2018 42.71 43.93 42.71 43.31 3,185,353 +0.62(+1.44%)
Jul 12, 2018 42.77 43.04 42.15 42.69 2,285,320 -0.09(-0.21%)
Jul 11, 2018 43.02 43.46 42.46 42.78 3,716,612 -0.81(-1.87%)
Jul 10, 2018 43.91 44.08 43.33 43.59 2,573,240 -0.36(-0.82%)
Jul 09, 2018 43.09 44.00 43.09 43.96 2,939,512 +0.95(+2.22%)
Jul 06, 2018 43.08 44.01 42.85 43.00 2,579,109 +0.14(+0.33%)
Jul 05, 2018 43.13 43.41 42.33 42.86 2,924,500 -0.04(-0.10%)
Jul 03, 2018 42.90 42.90 42.90 0 +0.12(+0.27%)
Jul 02, 2018 43.02 43.12 41.85 42.79 4,450,720 -0.50(-1.16%)
Jun 29, 2018 46.48 43.25 43.29 5,996,273 -1.17(-2.63%)
Jun 28, 2018 43.88 44.57 43.59 44.46 2,841,333 +0.60(+1.37%)
Jun 27, 2018 44.33 45.25 43.66 43.86 2,684,723 -0.32(-0.73%)
Jun 26, 2018 43.72 44.34 43.41 44.18 2,858,896 +0.46(+1.05%)
Jun 25, 2018 44.54 44.87 43.48 43.72 3,741,311 -1.16(-2.58%)
Jun 22, 2018 46.22 46.51 44.66 44.88 4,491,291 -1.83(-3.93%)
Jun 21, 2018 46.29 47.11 46.18 46.71 2,278,198 +0.08(+0.18%)
Jun 20, 2018 46.46 46.74 45.76 46.63 1,722,921 +0.56(+1.21%)
Jun 19, 2018 45.68 46.56 45.27 46.07 3,082,844 +0.11(+0.23%)
Jun 18, 2018 46.40 46.86 45.74 45.96 3,944,190 -0.80(-1.71%)
Jun 15, 2018 47.40 46.67 46.76 5,381,128 -0.64(-1.35%)
Jun 14, 2018 46.94 47.53 46.33 47.40 2,736,961 +0.35(+0.75%)
Jun 13, 2018 47.73 48.00 46.90 47.05 3,083,776 -0.59(-1.24%)
Jun 12, 2018 48.07 48.15 46.94 47.64 2,962,084 -0.06(-0.12%)
Jun 11, 2018 48.64 48.84 47.39 47.70 4,286,531 -0.75(-1.54%)
Jun 08, 2018 47.76 48.67 47.39 48.45 3,418,566 +1.04(+2.20%)
Jun 07, 2018 46.74 47.71 46.59 47.40 2,303,964 +0.53(+1.14%)
Jun 06, 2018 46.30 46.87 2,710,521 -0.05(-0.11%)
Jun 05, 2018 45.69 47.10 45.42 46.92 4,581,443 +1.08(+2.35%)
Jun 04, 2018 45.16 45.96 44.86 45.84 3,724,659 +0.86(+1.92%)
Jun 01, 2018 44.49 45.10 43.94 44.98 3,499,245 +0.60(+1.35%)
May 31, 2018 45.00 45.24 44.22 44.38 2,752,115 -0.49(-1.08%)
May 30, 2018 45.26 45.58 44.16 44.86 4,512,361 +0.00(+0.00%)
May 29, 2018 45.58 45.77 44.23 44.86 7,531,541 -0.97(-2.12%)
May 25, 2018 45.83 45.83 45.83 0 +7.69(+20.16%)
May 24, 2018 36.84 38.40 36.71 38.14 8,302,509 +1.12(+3.02%)
May 23, 2018 36.27 37.09 36.05 37.03 3,959,052 +0.62(+1.72%)
May 22, 2018 36.52 36.98 36.28 36.40 2,942,940 +0.15(+0.41%)
May 21, 2018 36.01 36.86 35.93 36.25 3,941,601 +0.53(+1.50%)
May 18, 2018 35.87 36.10 35.64 35.72 3,259,366 -0.40(-1.12%)
May 17, 2018 36.27 36.64 35.96 36.12 2,409,906 -0.18(-0.50%)
May 16, 2018 36.10 36.98 35.64 36.30 3,113,930 +0.44(+1.22%)
May 15, 2018 35.62 36.01 35.46 35.87 2,443,733 +0.15(+0.41%)
May 14, 2018 35.04 35.91 34.59 35.72 3,540,828 +0.70(+2.00%)
May 11, 2018 34.32 35.13 33.93 35.02 2,938,197 +0.60(+1.74%)
May 10, 2018 34.07 34.53 33.52 34.42 2,927,610 +0.33(+0.96%)
May 09, 2018 34.39 34.50 33.81 34.09 3,073,345 -0.39(-1.12%)
May 08, 2018 33.30 34.60 33.23 34.48 3,989,461 +1.16(+3.48%)
May 07, 2018 34.23 34.23 32.91 33.32 4,123,183 -0.95(-2.76%)
May 04, 2018 34.04 34.48 33.46 34.26 2,204,616 +0.02(+0.05%)
May 03, 2018 34.89 34.97 34.07 34.25 2,099,436 -0.78(-2.23%)
May 02, 2018 34.86 35.39 34.52 35.03 1,927,035 -0.01(-0.02%)
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.