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 (%)
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%)
May 01, 2018 35.36 35.40 34.16 35.04 2,540,819 -0.39(-1.09%)
Apr 30, 2018 36.59 36.60 35.41 35.42 3,293,343 -1.09(-2.99%)
Apr 27, 2018 35.53 36.86 35.45 36.52 3,002,952 +1.03(+2.90%)
Apr 26, 2018 34.67 35.82 34.12 35.49 2,158,204 +1.00(+2.91%)
Apr 25, 2018 34.23 34.68 33.95 34.48 2,191,191 +0.19(+0.55%)
Apr 24, 2018 34.16 34.80 33.74 34.30 2,850,650 +0.41(+1.21%)
Apr 23, 2018 33.81 34.22 33.26 33.88 3,181,151 +0.27(+0.81%)
Apr 20, 2018 34.07 34.39 33.46 33.61 4,070,728 -0.62(-1.83%)
Apr 19, 2018 34.66 34.70 33.65 34.24 3,751,878 -0.36(-1.03%)
Apr 18, 2018 34.86 35.71 34.49 34.60 2,658,532 +0.04(+0.12%)
Apr 17, 2018 35.78 35.78 34.55 34.55 5,043,274 -0.80(-2.26%)
Apr 16, 2018 36.70 36.72 35.30 35.35 5,559,070 -1.51(-4.09%)
Apr 13, 2018 37.67 38.09 36.68 36.86 2,597,078 -0.60(-1.59%)
Apr 12, 2018 37.65 37.75 37.12 37.46 1,783,841 -0.15(-0.39%)
Apr 11, 2018 37.69 38.05 37.43 37.60 1,940,432 -0.43(-1.14%)
Apr 10, 2018 37.68 38.53 37.62 38.04 2,662,375 +0.84(+2.26%)
Apr 09, 2018 38.11 38.30 37.13 37.20 3,045,470 -0.69(-1.83%)
Apr 06, 2018 38.67 38.68 37.45 37.89 2,396,225 -1.18(-3.03%)
Apr 05, 2018 39.05 39.28 38.54 39.07 2,741,419 +0.10(+0.25%)
Apr 04, 2018 36.94 39.08 36.94 38.98 3,597,834 +1.59(+4.25%)
Apr 03, 2018 35.92 37.41 35.82 37.38 4,347,735 +1.65(+4.61%)
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.