Skip to main content

Footlocker Inc (NY: FL )

38.92 +1.39 (+3.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 42.09 42.93 42.83 1,739,757 +0.24(+0.56%)
Jan 28, 2022 42.67 42.77 41.37 42.59 1,413,136 -0.06(-0.13%)
Jan 27, 2022 43.30 44.25 42.38 42.65 2,208,746 -0.07(-0.16%)
Jan 26, 2022 44.39 45.46 42.66 42.71 2,180,514 -1.06(-2.43%)
Jan 25, 2022 44.06 44.76 43.26 43.78 1,997,578 -0.77(-1.72%)
Jan 24, 2022 40.26 44.70 40.26 44.55 3,391,723 +3.16(+7.64%)
Jan 21, 2022 41.11 42.10 40.40 41.38 2,116,089 +0.03(+0.07%)
Jan 20, 2022 42.48 43.28 41.18 41.35 2,284,177 -1.03(-2.42%)
Jan 19, 2022 41.55 42.92 41.55 42.38 2,648,041 +0.96(+2.31%)
Jan 18, 2022 41.70 42.01 41.22 41.42 1,727,479 -0.16(-0.39%)
Jan 14, 2022 41.58 0 +0.13(+0.32%)
Jan 13, 2022 41.50 42.20 41.32 41.45 1,715,901 +0.31(+0.75%)
Jan 12, 2022 40.63 41.37 40.25 41.14 2,078,611 +0.82(+2.03%)
Jan 11, 2022 40.36 40.50 39.58 40.32 1,884,815 +0.36(+0.91%)
Jan 10, 2022 39.79 39.97 37.89 39.96 3,227,406 -0.07(-0.17%)
Jan 07, 2022 39.86 40.70 39.71 40.03 1,987,107 -0.15(-0.38%)
Jan 06, 2022 40.62 40.80 39.67 40.18 1,847,859 -0.10(-0.24%)
Jan 05, 2022 41.67 42.17 40.24 40.28 2,569,637 -0.82(-1.99%)
Jan 04, 2022 40.71 41.81 40.47 41.09 4,432,224 -1.51(-3.55%)
Jan 03, 2022 41.69 43.27 41.66 42.61 2,509,933 +1.08(+2.59%)
Dec 31, 2021 41.70 42.19 41.26 41.53 1,403,604 -0.31(-0.75%)
Dec 30, 2021 41.32 42.36 41.29 41.85 1,431,011 +0.33(+0.80%)
Dec 29, 2021 40.59 41.81 40.24 41.51 1,663,194 +1.09(+2.68%)
Dec 28, 2021 40.05 40.84 39.99 40.43 1,349,299 +0.27(+0.66%)
Dec 27, 2021 39.58 40.29 39.45 40.16 1,421,272 +0.26(+0.64%)
Dec 23, 2021 40.16 40.44 39.51 39.91 1,257,830 +0.18(+0.46%)
Dec 22, 2021 39.69 40.08 39.38 39.72 1,300,750 +0.13(+0.34%)
Dec 21, 2021 38.89 39.94 38.89 39.59 2,021,818 +1.55(+4.08%)
Dec 20, 2021 39.22 39.51 37.84 38.04 4,165,192 -1.97(-4.93%)
Dec 17, 2021 39.98 40.20 39.22 40.01 2,865,155 -0.11(-0.28%)
Dec 16, 2021 41.46 41.61 39.90 40.12 2,229,052 -0.59(-1.45%)
Dec 15, 2021 40.36 41.05 39.72 40.71 1,732,090 +0.02(+0.05%)
Dec 14, 2021 40.22 41.48 39.97 40.70 2,906,731 +0.57(+1.42%)
Dec 13, 2021 42.06 42.18 39.70 40.12 2,555,287 -2.15(-5.09%)
Dec 10, 2021 42.65 43.04 41.64 42.28 1,868,069 -0.35(-0.83%)
Dec 09, 2021 41.95 43.11 41.95 42.63 2,579,213 +0.41(+0.97%)
Dec 08, 2021 42.69 43.09 42.20 42.22 1,798,431 -0.06(-0.14%)
Dec 07, 2021 42.23 43.39 42.19 42.28 2,281,647 +0.32(+0.77%)
Dec 06, 2021 42.28 43.29 41.94 41.95 3,044,744 +0.10(+0.25%)
Dec 03, 2021 42.53 43.05 41.43 41.85 2,102,149 -0.65(-1.52%)
Dec 02, 2021 42.71 43.36 42.05 42.49 1,997,393 +0.05(+0.11%)
Dec 01, 2021 44.68 45.70 42.44 42.45 2,379,443 -1.00(-2.30%)
Nov 30, 2021 45.37 45.39 43.24 43.45 3,338,770 -2.21(-4.84%)
Nov 29, 2021 47.33 47.42 45.45 45.65 2,273,649 -0.70(-1.52%)
Nov 26, 2021 45.45 46.72 45.09 46.36 1,573,991 -1.09(-2.29%)
Nov 24, 2021 47.37 47.92 46.85 47.44 2,808,240 -1.77(-3.60%)
Nov 23, 2021 49.42 50.40 48.70 49.22 2,552,157 -0.35(-0.71%)
Nov 22, 2021 48.56 49.97 47.60 49.57 3,522,923 +1.32(+2.74%)
Nov 19, 2021 50.89 51.28 46.66 48.24 11,460,139 -6.55(-11.95%)
Nov 18, 2021 53.73 54.89 53.35 54.79 4,320,967 +1.88(+3.54%)
Nov 17, 2021 53.65 53.65 52.34 52.92 1,910,812 -0.66(-1.23%)
Nov 16, 2021 52.72 53.79 52.27 53.57 1,420,789 +0.71(+1.35%)
Nov 15, 2021 53.20 53.59 52.49 52.86 1,623,879 +0.56(+1.07%)
Nov 12, 2021 51.44 52.53 51.41 52.30 1,392,849 +1.03(+2.01%)
Nov 11, 2021 51.50 52.30 51.22 51.27 1,085,152 -0.13(-0.26%)
Nov 10, 2021 51.82 51.40 1,583,670 -0.68(-1.30%)
Nov 09, 2021 50.82 52.34 50.62 52.08 2,092,038 +1.46(+2.88%)
Nov 08, 2021 50.33 51.01 50.01 50.62 1,235,716 +0.23(+0.45%)
Nov 05, 2021 50.45 51.33 50.00 50.40 1,454,901 +0.74(+1.50%)
Nov 04, 2021 49.38 50.22 48.79 49.65 1,615,548 +0.18(+0.37%)
Nov 03, 2021 45.80 49.61 45.66 49.47 3,414,122 +2.77(+5.93%)
Nov 02, 2021 46.45 48.03 46.41 46.70 1,321,072 +0.50(+1.09%)
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.