Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	20.46	21.25	20.40	20.99	2,731,915	+0.44(+2.14%)
Oct 30, 2023	19.78	20.84	19.72	20.55	3,756,226	+0.95(+4.85%)
Oct 27, 2023	20.51	20.88	19.55	19.60	2,951,139	-0.78(-3.83%)
Oct 26, 2023	20.51	20.77	20.04	20.38	3,410,672	+0.19(+0.94%)
Oct 25, 2023	20.32	20.62	20.08	20.19	2,466,938	-0.12(-0.59%)
Oct 24, 2023	20.00	21.09	19.84	20.31	4,289,488	-0.20(-0.98%)
Oct 23, 2023	21.47	21.59	20.45	20.51	3,947,461	-1.15(-5.31%)
Oct 20, 2023	21.89	22.09	21.38	21.66	3,490,514	-0.18(-0.82%)
Oct 19, 2023	20.60	22.33	20.60	21.84	5,509,200	-0.10(-0.46%)
Oct 18, 2023	21.77	22.08	21.49	21.94	2,198,842	-0.03(-0.14%)
Oct 17, 2023	21.60	22.71	21.50	21.97	4,225,750	+0.17(+0.78%)
Oct 16, 2023	21.07	21.92	21.02	21.80	3,390,126	+0.94(+4.51%)
Oct 13, 2023	20.88	21.20	20.62	20.86	3,402,354	+0.01(+0.05%)
Oct 12, 2023	20.66	21.09	20.45	20.85	3,024,620	+0.27(+1.31%)
Oct 11, 2023	20.32	20.86	20.32	20.58	3,045,538	-0.07(-0.33%)
Oct 10, 2023	20.32	20.93	20.25	20.65	3,846,322	+0.33(+1.64%)
Oct 09, 2023	19.18	20.35	19.15	20.32	4,877,586	+0.90(+4.65%)
Oct 06, 2023	18.59	19.50	18.49	19.41	5,431,507	+0.75(+3.99%)
Oct 05, 2023	17.77	18.71	17.73	18.67	4,105,728	+0.49(+2.70%)
Oct 04, 2023	17.76	18.29	17.72	18.18	3,057,505	+0.45(+2.55%)
Oct 03, 2023	17.69	17.90	17.32	17.73	4,275,230	-0.25(-1.36%)
Oct 02, 2023	17.02	18.04	16.86	17.97	5,087,077	+0.95(+5.59%)
Sep 29, 2023	17.10	17.40	16.83	17.02	4,385,765	+0.38(+2.30%)
Sep 28, 2023	16.55	16.87	16.41	16.64	2,933,207	+0.11(+0.65%)
Sep 27, 2023	16.77	16.85	16.47	16.53	4,662,687	-0.12(-0.71%)
Sep 26, 2023	17.07	17.45	16.59	16.65	5,503,451	-0.46(-2.69%)
Sep 25, 2023	16.39	17.41	17.09	17.11	7,316,303	-0.31(-1.80%)
Sep 22, 2023	17.71	17.85	17.42	17.42	3,892,193	-0.26(-1.50%)
Sep 21, 2023	17.84	17.95	17.53	17.69	3,761,931	+0.14(+0.78%)
Sep 20, 2023	18.05	18.18	17.54	17.55	2,635,889	-0.26(-1.43%)
Sep 19, 2023	17.60	17.90	17.55	17.80	2,870,916	+0.27(+1.57%)
Sep 18, 2023	17.66	17.80	17.38	17.53	4,806,465	-0.43(-2.40%)
Sep 15, 2023	17.96	18.32	17.87	17.96	19,934,576	-0.18(-0.97%)
Sep 14, 2023	17.14	18.20	17.14	18.14	4,301,800	+1.10(+6.45%)
Sep 13, 2023	17.39	17.48	16.93	17.04	4,040,345	-0.03(-0.17%)
Sep 12, 2023	17.47	17.47	17.00	17.07	4,080,650	-0.30(-1.75%)
Sep 11, 2023	18.12	18.32	17.34	17.37	6,339,467	-0.42(-2.37%)
Sep 08, 2023	18.08	18.14	17.65	17.79	3,289,725	-0.42(-2.32%)
Sep 07, 2023	18.29	18.47	18.16	18.22	4,777,298	-0.30(-1.64%)
Sep 06, 2023	18.62	18.74	18.08	18.52	3,320,727	+0.04(+0.21%)
Sep 05, 2023	19.35	19.55	18.46	18.48	5,975,212	-1.01(-5.18%)
Sep 01, 2023	19.29	19.76	19.03	19.49	4,063,971	+0.25(+1.27%)
Aug 31, 2023	18.27	19.47	18.12	19.25	6,437,484	+1.05(+5.77%)
Aug 30, 2023	17.83	18.29	17.54	18.20	5,942,616	+0.23(+1.26%)
Aug 29, 2023	18.36	18.41	17.68	17.97	6,062,157	-0.20(-1.08%)
Aug 28, 2023	17.05	18.22	17.00	18.17	8,115,984	+1.28(+7.61%)
Aug 25, 2023	17.17	17.35	16.53	16.88	8,573,283	-0.25(-1.43%)
Aug 24, 2023	16.29	17.81	16.28	17.13	19,967,626	+0.80(+4.93%)
Aug 23, 2023	15.60	16.37	14.56	16.32	46,211,492	-6.43(-28.28%)
Aug 22, 2023	23.22	23.55	22.73	22.76	6,244,922	-1.15(-4.80%)
Aug 21, 2023	24.87	25.06	23.79	23.91	5,466,498	-0.88(-3.56%)
Aug 18, 2023	24.44	25.06	24.39	24.79	4,787,146	+0.15(+0.60%)
Aug 17, 2023	24.70	24.97	24.46	24.64	6,045,171	-0.14(-0.55%)
Aug 16, 2023	25.01	25.27	24.60	24.78	2,516,447	-0.21(-0.82%)
Aug 15, 2023	24.64	25.04	24.44	24.98	2,862,806	-0.15(-0.59%)
Aug 14, 2023	24.77	25.16	24.65	25.13	3,121,549	+0.25(+1.03%)
Aug 11, 2023	24.97	25.28	24.78	24.88	2,934,316	+0.00(+0.00%)
Aug 10, 2023	25.47	25.99	24.83	24.88	3,392,551	-0.34(-1.36%)
Aug 09, 2023	25.53	25.96	25.16	25.22	2,047,588	-0.47(-1.83%)
Aug 08, 2023	25.09	25.76	24.74	25.69	2,605,699	+0.15(+0.58%)
Aug 07, 2023	25.47	25.67	25.24	25.54	2,506,231	+0.16(+0.62%)
Aug 04, 2023	25.49	25.58	25.01	25.39	2,067,095	+0.10(+0.39%)
Aug 03, 2023	25.11	25.41	24.65	25.29	1,921,371	+0.10(+0.39%)
Aug 02, 2023	25.48	25.57	24.82	25.19	2,661,950	-0.46(-1.80%)
Aug 01, 2023	26.18	26.21	25.62	25.65	3,140,976	-0.71(-2.68%)
Jul 31, 2023	25.90	26.38	25.84	26.36	3,287,708	+0.59(+2.28%)
Jul 28, 2023	25.13	25.90	25.13	25.77	2,715,141	+0.91(+3.67%)
Jul 27, 2023	25.42	25.56	24.70	24.86	2,647,237	-0.47(-1.86%)
Jul 26, 2023	24.98	25.51	24.95	25.33	2,441,113	+0.55(+2.22%)
Jul 25, 2023	25.08	25.10	24.73	24.78	2,612,507	-0.25(-0.98%)
Jul 24, 2023	24.92	25.39	24.88	25.02	2,957,468	+0.20(+0.79%)
Jul 21, 2023	25.45	25.49	24.77	24.83	2,562,792	-0.42(-1.67%)
Jul 20, 2023	25.76	25.76	25.09	25.25	1,917,915	-0.37(-1.45%)
Jul 19, 2023	25.65	25.79	25.35	25.62	2,207,079	+0.12(+0.46%)
Jul 18, 2023	25.00	25.55	24.77	25.50	3,192,288	+0.66(+2.64%)
Jul 17, 2023	24.85	25.05	24.41	24.85	2,262,136	-0.03(-0.12%)
Jul 14, 2023	25.11	25.11	24.55	24.88	2,847,594	-0.25(-0.98%)
Jul 13, 2023	25.23	25.31	24.91	25.12	2,559,404	+0.13(+0.51%)
Jul 12, 2023	25.96	26.07	24.98	24.99	3,923,311	-0.79(-3.07%)
Jul 11, 2023	25.35	25.85	25.35	25.79	2,659,248	+0.47(+1.87%)
Jul 10, 2023	24.87	25.48	24.83	25.31	2,084,485	+0.53(+2.14%)
Jul 07, 2023	25.02	25.28	24.74	24.78	2,591,997	-0.19(-0.77%)
Jul 06, 2023	24.94	25.08	24.67	24.97	2,434,542	-0.15(-0.61%)
Jul 05, 2023	25.69	25.69	25.12	25.13	3,417,387	-0.55(-2.14%)
Jul 03, 2023	26.43	26.74	25.67	25.68	1,979,042	-0.50(-1.92%)
Jun 30, 2023	26.19	26.28	25.46	26.18	2,890,593	+0.15(+0.59%)
Jun 29, 2023	25.68	26.09	25.57	26.03	3,180,264	+0.58(+2.28%)
Jun 28, 2023	25.57	25.57	25.12	25.45	2,760,675	-0.18(-0.72%)
Jun 27, 2023	25.32	26.05	25.09	25.63	3,135,273	+0.27(+1.07%)
Jun 26, 2023	25.05	25.87	25.05	25.36	3,715,132	+0.32(+1.27%)
Jun 23, 2023	25.23	25.52	24.82	25.04	3,345,114	-0.53(-2.08%)
Jun 22, 2023	25.81	25.89	25.47	25.57	1,714,896	-0.14(-0.56%)
Jun 21, 2023	25.68	25.86	25.42	25.72	2,040,288	+0.04(+0.15%)
Jun 20, 2023	26.21	26.21	25.63	25.68	3,148,085	-0.60(-2.28%)
Jun 16, 2023	27.04	27.05	26.15	26.28	3,915,747	-0.55(-2.05%)
Jun 15, 2023	26.13	26.85		26.83	2,767,460	-11.68(-30.32%)
May 08, 2023	39.69	39.81	38.47	38.51	2,035,557	-1.17(-2.95%)
May 05, 2023	38.82	40.02	38.82	39.67	1,370,087	+1.65(+4.34%)
May 04, 2023	39.02	39.11	37.61	38.02	2,251,642	-1.31(-3.34%)
May 03, 2023	39.48	40.40	39.22	39.34	1,287,666	-0.14(-0.37%)
May 02, 2023	40.16	40.16	38.37	39.48	2,297,192	-1.17(-2.87%)
May 01, 2023	40.67	41.33	40.27	40.65	1,618,674	+0.10(+0.24%)
Apr 28, 2023	40.33	40.85	40.19	40.55	1,398,196	+0.19(+0.48%)
Apr 27, 2023	40.08	40.38	39.19	40.36	999,682	+0.55(+1.38%)
Apr 26, 2023	39.76	40.26	39.50	39.81	1,381,715	+0.51(+1.30%)
Apr 25, 2023	40.08	40.23	39.06	39.30	1,424,301	-1.17(-2.89%)
Apr 24, 2023	39.69	40.49	38.98	40.47	2,416,977	+0.70(+1.75%)
Apr 21, 2023	40.28	40.37	39.73	39.77	1,349,686	-0.55(-1.37%)
Apr 20, 2023	39.73	40.69	39.69	40.32	1,767,652	+0.40(+0.99%)
Apr 19, 2023	39.67	40.01	39.04	39.93	1,641,451	+0.10(+0.24%)
Apr 18, 2023	39.18	40.11	39.01	39.83	1,531,245	+0.68(+1.73%)
Apr 17, 2023	38.48	39.22	38.34	39.15	1,911,546	+0.71(+1.86%)
Apr 14, 2023	38.44	39.22	37.95	38.44	1,396,489	+0.12(+0.30%)
Apr 13, 2023	38.24	38.68	37.71	38.32	1,952,690	-0.14(-0.38%)
Apr 12, 2023	39.60	40.10	38.41	38.47	1,989,579	-0.95(-2.40%)
Apr 11, 2023	38.99	39.72	38.89	39.41	1,873,796	+0.65(+1.68%)
Apr 10, 2023	38.45	39.64	38.45	38.76	2,582,501	+0.11(+0.27%)
Apr 06, 2023	38.50	39.11	38.19	38.66	1,760,188	-0.28(-0.71%)
Apr 05, 2023	39.32	39.52	38.75	38.94	2,404,311	-0.51(-1.28%)
Apr 04, 2023	40.03	40.22	38.81	39.44	2,232,324	-0.16(-0.41%)
Apr 03, 2023	38.20	39.65	37.78	39.60	4,145,660	+1.65(+4.36%)
Mar 31, 2023	37.96	38.34	37.59	37.95	3,408,325	+0.20(+0.53%)
Mar 30, 2023	38.62	39.27	37.16	37.75	4,516,460	-0.48(-1.25%)
Mar 29, 2023	37.80	38.35	37.57	38.23	4,856,267	-0.05(-0.12%)
Mar 28, 2023	37.06	38.51	37.06	38.28	2,920,782	+1.04(+2.80%)
Mar 27, 2023	37.05	37.71	36.33	37.23	4,300,589	+0.92(+2.53%)
Mar 24, 2023	35.67	36.45	35.07	36.32	3,155,845	+0.24(+0.66%)
Mar 23, 2023	37.56	38.14	35.69	36.08	4,632,787	-1.29(-3.45%)
Mar 22, 2023	40.45	40.61	37.27	37.37	5,571,536	-3.44(-8.44%)
Mar 21, 2023	39.68	41.11	38.67	40.81	6,948,977	+2.70(+7.07%)
Mar 20, 2023	44.08	44.94	37.62	38.11	11,500,126	-2.29(-5.68%)
Mar 17, 2023	40.42	40.95	39.81	40.41	4,614,017	-0.42(-1.03%)
Mar 16, 2023	39.92	41.73	39.40	40.83	4,148,236	+1.59(+4.04%)
Mar 15, 2023	37.77	39.27	37.33	39.24	3,656,987	+0.09(+0.22%)
Mar 14, 2023	39.16	40.21	38.86	39.16	2,913,530	+0.89(+2.32%)
Mar 13, 2023	40.03	40.24	38.20	38.27	3,805,406	-2.73(-6.67%)
Mar 10, 2023	41.68	42.16	40.89	41.00	2,595,740	-1.13(-2.68%)
Mar 09, 2023	42.20	42.43	41.78	42.13	3,284,049	-0.25(-0.59%)
Mar 08, 2023	41.50	42.44	41.17	42.38	2,160,472	+1.03(+2.50%)
Mar 07, 2023	42.02	42.58	41.29	41.34	2,494,246	-0.32(-0.76%)
Mar 06, 2023	42.69	43.15	41.45	41.66	2,203,434	-1.04(-2.44%)
Mar 03, 2023	42.19	42.89	41.95	42.70	1,789,443	+0.63(+1.50%)
Mar 02, 2023	41.26	42.21	41.00	42.07	1,738,895	+0.80(+1.95%)
Mar 01, 2023	41.38	42.02	41.03	41.27	2,023,332	-0.54(-1.28%)
Feb 28, 2023	41.31	42.48	41.31	41.80	2,166,047	+0.42(+1.02%)
Feb 27, 2023	41.43	42.27	41.29	41.38	1,812,654	+0.36(+0.89%)
Feb 24, 2023	40.30	41.30	39.81	41.02	1,558,064	+0.11(+0.26%)
Feb 23, 2023	41.02	41.14	40.49	40.91	1,823,958	-0.05(-0.12%)
Feb 22, 2023	40.69	41.28	40.33	40.96	1,626,314	+0.00(+0.00%)
Feb 21, 2023	41.64	42.02	40.65	40.96	2,168,089	-1.29(-3.06%)
Feb 17, 2023	42.58	42.62	41.69	42.25	2,162,499	-0.22(-0.52%)
Feb 16, 2023	42.23	43.20	42.00	42.47	1,506,736	-0.19(-0.45%)
Feb 15, 2023	42.01	42.76	41.55	42.66	1,335,785	+0.16(+0.38%)
Feb 14, 2023	42.55	43.34	41.93	42.50	1,752,859	-0.58(-1.35%)
Feb 13, 2023	42.80	43.14	42.23	43.09	1,861,038	+0.23(+0.54%)
Feb 10, 2023	42.27	42.93	41.71	42.86	1,772,384	+0.21(+0.49%)
Feb 09, 2023	43.40	43.80	42.39	42.65	2,513,373	-0.67(-1.55%)
Feb 08, 2023	43.62	43.73	42.87	43.31	1,944,147	-0.74(-1.67%)
Feb 07, 2023	43.44	44.18	42.95	44.05	1,928,662	+0.44(+1.01%)
Feb 06, 2023	43.72	44.26	42.99	43.61	1,481,815	-0.75(-1.68%)
Feb 03, 2023	44.02	45.15	43.96	44.36	1,812,597	-0.14(-0.32%)
Feb 02, 2023	43.58	45.05	43.52	44.50	2,929,400	+1.24(+2.87%)
Feb 01, 2023	43.03	43.66	42.22	43.26	3,238,441	+1.65(+3.98%)
Jan 31, 2023	40.83	41.61	40.54	41.60	2,986,071	+1.02(+2.52%)
Jan 30, 2023	41.48	41.78	40.52	40.58	1,975,565	-1.47(-3.50%)
Jan 27, 2023	41.50	42.18	41.08	42.05	2,164,399	+0.65(+1.57%)
Jan 26, 2023	39.45	41.44	39.20	41.40	4,464,443	+2.48(+6.36%)
Jan 25, 2023	37.46	38.99	37.23	38.93	2,617,847	+1.29(+3.43%)
Jan 24, 2023	36.96	38.15	36.45	37.63	2,448,302	+0.42(+1.13%)
Jan 23, 2023	36.05	37.22	35.88	37.21	2,319,099	+1.22(+3.40%)
Jan 20, 2023	35.64	36.36	35.26	35.99	1,764,250	+0.38(+1.07%)
Jan 19, 2023	36.30	36.53	35.42	35.61	1,989,862	-1.12(-3.05%)
Jan 18, 2023	37.35	38.17	36.59	36.73	2,541,449	-0.05(-0.13%)
Jan 17, 2023	37.20	37.30	36.38	36.77	1,922,879	-0.70(-1.86%)
Jan 13, 2023	37.13	37.65	36.78	37.47	1,596,534	-0.21(-0.56%)
Jan 12, 2023	37.91	38.07	37.56	37.68	1,901,018	-0.11(-0.28%)
Jan 11, 2023	38.28	38.49	37.59	37.79	2,295,884	+0.10(+0.28%)
Jan 10, 2023	37.15	37.69	36.56	37.68	1,797,435	+0.84(+2.29%)
Jan 09, 2023	37.18	37.56	36.84	36.84	1,889,179	-0.65(-1.74%)
Jan 06, 2023	36.45	37.70	36.45	37.49	2,277,777	+1.33(+3.66%)
Jan 05, 2023	35.71	36.45	35.02	36.17	2,003,731	-0.21(-0.57%)
Jan 04, 2023	35.40	36.76	35.25	36.38	2,359,958	+1.31(+3.72%)
Jan 03, 2023	35.84	35.94	35.03	35.07	1,798,571	-0.70(-1.96%)
Dec 30, 2022	34.88	36.21	34.58	35.77	3,011,421	+0.51(+1.45%)
Dec 29, 2022	34.77	35.59	34.56	35.26	1,996,112	+0.85(+2.48%)
Dec 28, 2022	35.10	35.10	33.66	34.41	2,095,274	-0.62(-1.76%)
Dec 27, 2022	33.66	35.03	33.45	35.02	2,484,627	+1.51(+4.52%)
Dec 23, 2022	32.78	33.52	32.56	33.51	1,559,398	+0.59(+1.78%)
Dec 22, 2022	33.31	33.49	32.07	32.92	3,011,063	-1.15(-3.39%)
Dec 21, 2022	32.66	34.11	32.51	34.08	4,524,004	+3.00(+9.66%)
Dec 20, 2022	31.93	31.93	31.01	31.08	1,534,777	-0.94(-2.93%)
Dec 19, 2022	32.43	32.51	31.82	32.01	1,730,700	-0.35(-1.08%)
Dec 16, 2022	32.73	33.51	32.34	32.36	2,675,261	-0.78(-2.34%)
Dec 15, 2022	34.05	34.05	32.70	33.14	2,148,323	-1.33(-3.85%)
Dec 14, 2022	34.70	34.93	33.74	34.47	2,498,138	-0.39(-1.11%)
Dec 13, 2022	36.60	36.82	34.70	34.85	2,170,586	-0.69(-1.94%)
Dec 12, 2022	35.91	36.32	35.49	35.54	1,827,980	-0.36(-1.00%)
Dec 09, 2022	36.48	36.62	35.86	35.90	1,280,676	-1.05(-2.84%)
Dec 08, 2022	36.95	37.50	36.74	36.95	1,533,391	+0.15(+0.41%)
Dec 07, 2022	35.97	37.18	35.96	36.80	1,250,067	+0.39(+1.07%)
Dec 06, 2022	37.30	37.72	36.01	36.42	1,678,554	-0.68(-1.84%)
Dec 05, 2022	37.58	37.60	36.95	37.10	2,111,669	-0.80(-2.12%)
Dec 02, 2022	37.10	38.05	36.88	37.90	2,291,609	+0.82(+2.22%)
Dec 01, 2022	37.38	37.84	36.69	37.08	2,326,012	-0.60(-1.58%)
Nov 30, 2022	37.52	37.73	36.97	37.67	2,399,036	+0.11(+0.30%)
Nov 29, 2022	36.72	37.67	36.31	37.56	2,327,587	+0.97(+2.66%)
Nov 28, 2022	36.49	36.99	35.79	36.59	2,866,208	-0.26(-0.69%)
Nov 25, 2022	35.63	36.84	35.63	36.84	1,818,691	+1.32(+3.70%)
Nov 23, 2022	34.07	35.56	34.07	35.53	2,667,120	+1.35(+3.96%)
Nov 22, 2022	35.43	35.58	33.53	34.17	3,588,267	-0.98(-2.80%)
Nov 21, 2022	33.63	35.27	32.86	35.16	5,737,448	+1.19(+3.51%)
Nov 18, 2022	36.21	36.85	32.95	33.96	16,343,075	+2.73(+8.73%)
Nov 17, 2022	29.37	31.42	29.34	31.24	5,547,635	+1.49(+5.00%)
Nov 16, 2022	30.96	31.04	29.07	29.75	3,166,624	-2.25(-7.04%)
Nov 15, 2022	31.63	32.57	31.44	32.00	4,890,960	+1.23(+4.00%)
Nov 14, 2022	30.78	31.81	30.64	30.77	3,204,030	-0.74(-2.34%)
Nov 11, 2022	30.76	32.01	30.62	31.51	2,517,587	+0.92(+3.00%)
Nov 10, 2022	29.53	30.65	29.46	30.59	2,404,924	+2.27(+8.02%)
Nov 09, 2022	28.88	29.07	28.20	28.32	2,054,962	-0.93(-3.17%)
Nov 08, 2022	29.98	29.98	28.75	29.25	1,702,816	-0.36(-1.21%)
Nov 07, 2022	30.10	30.14	28.71	29.61	2,245,692	-0.46(-1.54%)
Nov 04, 2022	30.19	30.49	29.35	30.07	2,268,087	+0.44(+1.50%)
Nov 03, 2022	29.86	30.40	29.18	29.63	1,993,414	-0.17(-0.57%)
Nov 02, 2022	30.33		29.79	29.80	1,977,983	-0.68(-2.24%)

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.

Footlocker Inc (NY: FL )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Footlocker Inc (NY: FL )

Historical Prices

Sections

Services

Daily Times Leader