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, 2020 35.85 35.85 35.85 918,530 -0.04(-0.10%)
Dec 30, 2020 35.73 36.42 35.73 35.89 918,530 +0.13(+0.37%)
Dec 29, 2020 35.79 36.04 35.09 35.75 1,173,557 -0.03(-0.07%)
Dec 28, 2020 35.20 36.18 35.05 35.78 1,647,950 +0.77(+2.20%)
Dec 24, 2020 35.46 35.51 34.74 35.01 762,776 -0.55(-1.55%)
Dec 23, 2020 35.47 36.08 35.28 35.56 1,244,517 +0.77(+2.22%)
Dec 22, 2020 35.66 35.66 34.61 34.79 1,570,585 -0.64(-1.80%)
Dec 21, 2020 33.91 35.51 33.66 35.42 2,723,658 +0.82(+2.36%)
Dec 18, 2020 36.47 36.73 34.13 34.61 3,662,615 -1.83(-5.01%)
Dec 17, 2020 36.17 36.62 35.93 36.44 1,648,576 +0.27(+0.76%)
Dec 16, 2020 37.33 37.74 35.92 36.16 1,901,491 -1.23(-3.30%)
Dec 15, 2020 36.52 37.41 36.35 37.39 1,395,739 +1.05(+2.88%)
Dec 14, 2020 37.79 37.83 36.28 36.35 1,337,739 -0.91(-2.45%)
Dec 11, 2020 37.16 37.48 36.67 37.26 1,107,278 -0.21(-0.57%)
Dec 10, 2020 37.59 38.10 37.30 37.47 1,274,321 -0.64(-1.67%)
Dec 09, 2020 38.12 38.18 37.34 38.11 1,869,196 +0.21(+0.56%)
Dec 08, 2020 36.51 37.92 36.36 37.90 2,703,331 +1.20(+3.26%)
Dec 07, 2020 36.79 36.85 35.90 36.70 2,399,063 -0.24(-0.65%)
Dec 04, 2020 36.10 37.00 35.57 36.94 2,681,563 +0.74(+2.03%)
Dec 03, 2020 35.46 36.59 35.23 36.20 3,384,397 +1.24(+3.55%)
Dec 02, 2020 34.56 35.00 33.77 34.96 2,791,286 +0.39(+1.13%)
Dec 01, 2020 33.42 34.68 33.16 34.57 2,770,271 +1.42(+4.28%)
Nov 30, 2020 34.02 34.06 32.75 33.16 3,598,715 -0.65(-1.91%)
Nov 27, 2020 34.00 34.44 33.52 33.80 1,821,888 -0.20(-0.57%)
Nov 25, 2020 34.50 34.72 33.98 34.00 2,784,327 -0.51(-1.49%)
Nov 24, 2020 34.46 34.54 33.94 34.51 2,419,031 +0.59(+1.75%)
Nov 23, 2020 34.14 34.72 33.61 33.92 4,295,970 -0.90(-2.60%)
Nov 20, 2020 36.79 37.23 34.63 34.82 5,933,235 -2.41(-6.48%)
Nov 19, 2020 35.22 36.80 34.86 37.23 2,967,445 +1.83(+5.16%)
Nov 18, 2020 35.67 36.52 35.36 35.41 1,918,390 -0.07(-0.20%)
Nov 17, 2020 35.11 35.89 34.19 35.48 2,434,011 +0.27(+0.76%)
Nov 16, 2020 34.27 35.46 33.08 35.21 3,014,953 +2.20(+6.66%)
Nov 13, 2020 32.66 33.32 32.61 33.01 1,563,343 +0.66(+2.03%)
Nov 12, 2020 33.21 33.21 31.99 32.36 1,911,249 -0.73(-2.20%)
Nov 11, 2020 34.75 34.91 32.84 33.08 3,635,513 -1.63(-4.70%)
Nov 10, 2020 35.30 35.46 34.25 34.72 1,631,630 -0.49(-1.38%)
Nov 09, 2020 35.73 37.00 34.31 35.20 3,957,305 +2.35(+7.15%)
Nov 06, 2020 33.65 34.16 32.73 32.85 1,318,559 -0.82(-2.42%)
Nov 05, 2020 33.08 33.91 33.04 33.67 1,160,972 +0.96(+2.93%)
Nov 04, 2020 33.66 33.86 32.37 32.71 1,498,658 -1.65(-4.80%)
Nov 03, 2020 33.69 34.54 33.53 34.36 1,515,588 +1.26(+3.80%)
Nov 02, 2020 33.00 33.56 32.66 33.10 1,388,620 +0.41(+1.25%)
Oct 30, 2020 32.84 33.30 32.10 32.69 1,516,529 -0.10(-0.30%)
Oct 29, 2020 32.06 32.94 31.79 32.79 1,468,819 +0.57(+1.76%)
Oct 28, 2020 32.87 33.42 32.17 32.22 1,580,685 -1.72(-5.07%)
Oct 27, 2020 34.09 34.19 33.54 33.94 1,108,854 +0.20(+0.60%)
Oct 26, 2020 34.53 34.66 33.26 33.74 1,628,587 -1.52(-4.30%)
Oct 23, 2020 34.95 35.30 34.35 35.26 1,768,645 +0.78(+2.26%)
Oct 22, 2020 34.52 35.47 34.46 34.48 3,877,176 +0.14(+0.41%)
Oct 21, 2020 34.11 34.91 34.01 34.33 1,480,923 +0.32(+0.94%)
Oct 20, 2020 34.00 34.75 33.78 34.01 1,597,066 +0.45(+1.35%)
Oct 19, 2020 33.95 34.64 33.51 33.56 1,461,104 -0.20(-0.60%)
Oct 16, 2020 34.02 34.38 33.41 33.77 1,690,923 -0.23(-0.68%)
Oct 15, 2020 33.30 34.20 32.94 34.00 3,086,068 +0.32(+0.95%)
Oct 14, 2020 33.60 33.93 32.91 33.68 2,129,245 -0.05(-0.16%)
Oct 13, 2020 34.62 35.29 33.35 33.73 4,178,768 +0.54(+1.62%)
Oct 12, 2020 33.67 34.12 33.00 33.19 1,415,792 -0.39(-1.16%)
Oct 09, 2020 33.93 34.25 33.31 33.58 2,006,089 -0.27(-0.81%)
Oct 08, 2020 33.10 33.93 32.57 33.85 2,300,584 +0.71(+2.13%)
Oct 07, 2020 33.31 34.24 32.97 33.15 2,595,949 +0.87(+2.71%)
Oct 06, 2020 33.07 33.83 32.21 32.27 3,294,306 -0.57(-1.75%)
Oct 05, 2020 31.70 32.92 31.70 32.85 3,262,480 +1.39(+4.41%)
Oct 02, 2020 29.32 31.61 29.32 31.46 2,454,781 +1.34(+4.46%)
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.