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 29, 2017 37.99 37.99 37.99 0 -0.17(-0.45%)
Dec 28, 2017 38.59 38.80 38.03 38.16 2,075,780 -0.48(-1.24%)
Dec 27, 2017 39.31 39.39 38.42 38.63 3,644,379 -0.70(-1.79%)
Dec 26, 2017 38.33 39.81 38.19 39.34 2,831,381 +1.05(+2.73%)
Dec 22, 2017 38.14 38.46 37.89 38.29 2,901,290 -0.58(-1.50%)
Dec 21, 2017 37.78 38.96 37.65 38.88 4,989,201 +1.37(+3.65%)
Dec 20, 2017 37.60 37.82 36.88 37.51 4,841,652 +0.06(+0.17%)
Dec 19, 2017 38.00 38.01 37.14 37.44 5,095,152 -0.29(-0.77%)
Dec 18, 2017 37.44 38.06 37.33 37.74 4,711,001 +0.75(+2.02%)
Dec 15, 2017 37.36 38.28 36.91 36.99 9,549,986 +1.07(+2.98%)
Dec 14, 2017 36.75 36.92 35.63 35.92 4,942,204 -0.83(-2.25%)
Dec 13, 2017 36.03 37.20 35.97 36.75 4,634,461 +0.63(+1.75%)
Dec 12, 2017 36.11 36.81 36.07 36.11 3,605,834 +0.13(+0.36%)
Dec 11, 2017 36.37 36.52 35.49 35.98 4,097,510 -0.45(-1.25%)
Dec 08, 2017 35.15 36.50 34.87 36.44 4,369,596 +1.42(+4.05%)
Dec 07, 2017 34.87 35.31 34.42 35.02 6,389,858 +0.32(+0.93%)
Dec 06, 2017 35.04 35.24 34.29 34.70 4,420,915 -0.47(-1.34%)
Dec 05, 2017 36.93 36.93 34.84 35.17 6,223,037 -1.91(-5.16%)
Dec 04, 2017 35.90 37.48 35.69 37.08 8,536,584 +1.99(+5.66%)
Dec 01, 2017 34.55 35.51 33.84 35.09 7,389,148 +0.38(+1.10%)
Nov 30, 2017 34.00 35.97 33.88 34.71 19,527,742 +0.20(+0.59%)
Nov 29, 2017 32.78 35.08 32.78 34.51 9,364,167 +1.73(+5.29%)
Nov 28, 2017 32.02 32.94 31.33 32.78 5,607,888 +0.85(+2.66%)
Nov 27, 2017 32.69 33.15 31.57 31.93 6,984,737 -0.57(-1.75%)
Nov 24, 2017 32.99 33.04 32.40 32.49 2,325,896 -0.36(-1.09%)
Nov 22, 2017 32.94 33.21 32.66 32.85 3,711,800 -0.12(-0.37%)
Nov 21, 2017 32.86 33.49 32.52 32.97 7,169,984 +0.00(+0.00%)
Nov 20, 2017 33.08 33.85 32.01 32.97 13,635,980 -0.11(-0.32%)
Nov 17, 2017 33.49 33.81 31.00 33.08 37,744,132 +7.27(+28.16%)
Nov 16, 2017 25.38 26.14 25.12 25.81 7,765,527 +0.53(+2.08%)
Nov 15, 2017 24.10 25.63 23.94 25.28 6,134,207 +0.97(+4.00%)
Nov 14, 2017 23.55 24.32 23.24 24.31 4,805,755 +0.29(+1.21%)
Nov 13, 2017 24.58 24.73 23.67 24.02 4,462,037 -0.57(-2.31%)
Nov 10, 2017 24.79 25.52 24.38 24.58 4,673,441 -0.22(-0.88%)
Nov 09, 2017 24.09 25.42 24.02 24.80 6,031,086 +0.59(+2.44%)
Nov 08, 2017 23.56 24.28 23.03 24.21 3,718,046 +0.52(+2.19%)
Nov 07, 2017 23.99 24.02 23.38 23.69 3,996,524 -0.33(-1.38%)
Nov 06, 2017 24.13 24.47 23.96 24.02 3,381,282 -0.16(-0.67%)
Nov 03, 2017 24.23 24.35 23.69 24.19 3,092,325 -0.13(-0.53%)
Nov 02, 2017 24.18 24.65 24.11 24.32 3,639,532 +0.08(+0.33%)
Nov 01, 2017 24.46 25.03 24.07 24.24 3,702,719 -0.14(-0.57%)
Oct 31, 2017 24.47 24.58 24.07 24.37 4,678,489 -0.41(-1.63%)
Oct 30, 2017 25.39 25.47 24.66 24.78 3,390,803 -0.79(-3.07%)
Oct 27, 2017 26.33 26.54 25.54 25.56 5,781,888 -1.23(-4.60%)
Oct 26, 2017 25.46 26.91 25.39 26.80 6,847,431 +1.44(+5.69%)
Oct 25, 2017 25.12 26.01 24.22 25.35 7,955,370 +0.13(+0.51%)
Oct 24, 2017 25.86 25.90 25.19 25.22 3,084,019 -0.40(-1.55%)
Oct 23, 2017 24.92 25.85 24.63 25.62 4,444,092 +0.28(+1.09%)
Oct 20, 2017 25.37 25.66 25.05 25.35 3,287,290 +0.23(+0.94%)
Oct 19, 2017 25.06 25.37 24.90 25.11 2,952,247 -0.15(-0.61%)
Oct 18, 2017 25.28 25.86 25.16 25.26 4,487,560 +0.13(+0.52%)
Oct 17, 2017 25.09 25.27 24.78 25.14 3,606,423 +0.06(+0.23%)
Oct 16, 2017 25.63 25.83 25.05 25.08 3,741,700 -0.57(-2.21%)
Oct 13, 2017 25.62 26.29 25.45 25.65 3,499,626 +0.18(+0.70%)
Oct 12, 2017 26.45 26.49 25.43 25.47 5,056,261 -0.96(-3.65%)
Oct 11, 2017 26.97 27.07 26.31 26.43 4,876,596 -0.54(-1.99%)
Oct 10, 2017 26.86 27.22 26.79 26.97 2,986,948 +0.17(+0.63%)
Oct 09, 2017 27.62 27.75 26.74 26.80 2,205,511 -0.82(-2.96%)
Oct 06, 2017 27.48 27.93 27.42 27.62 3,463,085 +0.02(+0.09%)
Oct 05, 2017 27.15 27.81 26.95 27.60 3,252,655 +0.43(+1.57%)
Oct 04, 2017 27.57 27.76 27.12 27.17 3,041,511 -0.43(-1.54%)
Oct 03, 2017 27.92 28.16 27.32 27.60 4,387,257 -0.30(-1.06%)
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.