Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Footlocker Inc (NY: FL )

21.61 -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 14.60 14.74 14.58 14.74 590,616 +0.17(+1.19%)
Nov 26, 2003 14.67 14.70 14.34 14.56 1,941,177 -0.07(-0.50%)
Nov 25, 2003 14.10 14.67 14.28 14.64 4,852,117 +0.53(+3.78%)
Nov 24, 2003 13.96 14.17 13.84 14.10 2,633,329 +0.15(+1.05%)
Nov 21, 2003 13.84 13.98 13.80 13.96 4,014,335 +0.11(+0.82%)
Nov 20, 2003 12.20 13.99 12.97 13.84 18,518,196 +1.64(+13.44%)
Nov 19, 2003 12.39 12.39 12.13 12.20 2,106,903 -0.20(-1.61%)
Nov 18, 2003 12.34 12.60 12.16 12.40 867,178 -0.03(-0.21%)
Nov 17, 2003 12.49 12.52 12.40 12.43 1,093,196 -0.13(-1.01%)
Nov 14, 2003 12.51 12.72 12.48 12.56 852,180 +0.06(+0.48%)
Nov 13, 2003 12.42 12.59 12.17 12.50 585,967 +0.08(+0.64%)
Nov 12, 2003 12.49 12.50 12.38 12.42 1,152,437 +0.01(+0.11%)
Nov 11, 2003 12.40 12.44 12.34 12.40 822,784 +0.00(+0.00%)
Nov 10, 2003 12.54 12.56 12.30 12.40 1,421,050 -0.21(-1.64%)
Nov 07, 2003 12.50 12.74 12.50 12.61 812,435 +0.10(+0.80%)
Nov 06, 2003 12.30 12.80 12.22 12.51 2,676,523 +0.33(+2.74%)
Nov 05, 2003 12.10 12.22 12.07 12.18 1,426,899 +0.03(+0.27%)
Nov 04, 2003 12.10 12.14 12.02 12.14 987,333 +0.04(+0.33%)
Nov 03, 2003 12.13 12.16 12.10 12.10 930,821 +0.17(+1.40%)
Oct 31, 2003 11.97 12.05 11.97 11.94 1,328,513 -0.11(-0.89%)
Oct 30, 2003 11.99 12.12 11.99 12.04 2,027,114 +0.11(+0.89%)
Oct 29, 2003 11.97 12.00 11.87 11.94 1,521,686 +0.00(+0.00%)
Oct 28, 2003 11.62 11.97 11.62 11.94 1,876,536 +0.33(+2.87%)
Oct 27, 2003 11.40 11.67 11.40 11.60 1,592,326 +0.23(+2.05%)
Oct 24, 2003 11.40 11.44 11.23 11.37 1,008,758 -0.10(-0.87%)
Oct 23, 2003 11.37 11.63 11.27 11.47 858,179 +0.03(+0.29%)
Oct 22, 2003 11.63 11.66 11.33 11.43 701,901 -0.20(-1.72%)
Oct 21, 2003 11.65 11.72 11.54 11.63 819,334 +0.02(+0.17%)
Oct 20, 2003 11.54 11.66 11.47 11.62 744,945 +0.05(+0.40%)
Oct 17, 2003 11.63 11.67 11.38 11.57 388,295 -0.03(-0.29%)
Oct 16, 2003 11.57 11.65 11.56 11.60 799,387 -0.02(-0.17%)
Oct 15, 2003 11.67 11.67 11.35 11.62 979,662 -0.05(-0.46%)
Oct 14, 2003 11.67 11.70 11.50 11.68 1,737,355 +0.02(+0.17%)
Oct 13, 2003 11.35 11.67 11.35 11.65 1,631,320 +0.37(+3.31%)
Oct 10, 2003 11.23 11.29 11.07 11.28 1,033,954 +0.02(+0.18%)
Oct 09, 2003 11.11 11.36 11.09 11.26 1,394,353 +0.23(+2.05%)
Oct 08, 2003 11.11 11.13 11.00 11.03 475,283 -0.05(-0.48%)
Oct 07, 2003 11.07 11.19 11.02 11.09 927,319 +0.03(+0.30%)
Oct 06, 2003 11.07 11.15 10.99 11.05 631,711 -0.15(-1.31%)
Oct 03, 2003 11.18 11.26 11.16 11.20 1,286,369 +0.17(+1.51%)
Oct 02, 2003 11.14 11.17 11.03 11.03 917,271 -0.30(-2.65%)
Oct 01, 2003 11.00 11.33 10.99 11.33 626,461 +0.53(+4.94%)
Sep 30, 2003 10.95 10.95 10.68 10.80 902,273 -0.15(-1.34%)
Sep 29, 2003 10.73 10.94 10.67 10.95 662,756 +0.21(+1.99%)
Sep 26, 2003 10.88 10.93 10.71 10.73 1,104,894 -0.10(-0.92%)
Sep 25, 2003 10.87 10.99 10.75 10.83 885,925 -0.03(-0.31%)
Sep 24, 2003 11.17 11.17 10.84 10.87 1,008,758 -0.26(-2.34%)
Sep 23, 2003 11.17 11.17 11.08 11.13 653,008 -0.04(-0.36%)
Sep 22, 2003 11.31 11.31 11.05 11.17 633,660 -0.15(-1.30%)
Sep 19, 2003 11.50 11.50 11.27 11.31 1,052,851 -0.03(-0.24%)
Sep 18, 2003 11.37 11.42 11.29 11.34 1,040,253 -0.09(-0.82%)
Sep 17, 2003 11.31 11.43 11.27 11.43 1,252,773 +0.13(+1.18%)
Sep 16, 2003 11.32 11.43 11.22 11.30 2,430,708 +0.01(+0.12%)
Sep 15, 2003 11.10 11.33 11.07 11.29 1,864,237 +0.25(+2.30%)
Sep 12, 2003 10.87 11.03 10.71 11.03 960,914 +0.06(+0.55%)
Sep 11, 2003 10.70 10.97 10.61 10.97 987,761 +0.44(+4.18%)
Sep 10, 2003 10.84 10.85 10.53 10.53 1,239,125 -0.31(-2.89%)
Sep 09, 2003 10.76 10.97 10.67 10.85 1,515,086 -0.05(-0.43%)
Sep 08, 2003 10.87 10.93 10.67 10.89 673,855 +0.07(+0.68%)
Sep 05, 2003 11.03 11.17 10.70 10.82 1,687,712 -0.18(-1.64%)
Sep 04, 2003 11.28 11.28 11.00 11.00 2,631,529 -0.25(-2.25%)
Sep 03, 2003 11.17 11.32 11.12 11.25 1,292,668 -0.01(-0.12%)
Sep 02, 2003 11.19 11.28 10.97 11.27 1,407,552 +0.22(+1.99%)
Aug 29, 2003 11.00 11.08 10.87 11.05 883,225 +0.05(+0.42%)
Aug 28, 2003 10.79 11.00 10.79 11.00 1,381,755 +0.28(+2.61%)
Aug 27, 2003 10.67 10.81 10.67 10.72 855,629 -0.06(-0.56%)
Aug 26, 2003 10.73 10.83 10.57 10.78 1,169,085 +0.03(+0.31%)
Aug 25, 2003 10.83 10.93 10.67 10.75 1,384,455 -0.09(-0.80%)
Aug 22, 2003 11.33 11.57 10.77 10.83 2,871,796 +0.09(+0.87%)
Aug 21, 2003 10.24 10.89 10.24 10.74 4,173,463 +0.50(+4.88%)
Aug 20, 2003 10.01 10.26 9.975 10.24 1,391,954 +0.19(+1.86%)
Aug 19, 2003 9.855 10.05 9.768 10.05 1,026,305 +0.13(+1.34%)
Aug 18, 2003 10.00 10.00 9.861 9.921 904,972 -0.08(-0.80%)
Aug 15, 2003 9.941 10.00 9.935 10.00 402,093 +0.03(+0.27%)
Aug 14, 2003 10.00 10.05 9.935 9.975 871,977 -0.03(-0.27%)
Aug 13, 2003 10.00 10.09 9.995 10.00 1,897,983 +0.00(+0.00%)
Aug 12, 2003 9.928 10.10 9.788 10.00 1,211,529 +0.14(+1.42%)
Aug 11, 2003 9.695 9.868 9.695 9.861 914,571 +0.18(+1.86%)
Aug 08, 2003 9.735 9.835 9.648 9.681 970,213 +0.09(+0.97%)
Aug 07, 2003 9.401 9.621 9.381 9.588 1,634,320 +0.26(+2.79%)
Aug 06, 2003 9.455 9.455 9.235 9.328 2,614,882 -0.13(-1.41%)
Aug 05, 2003 9.601 9.601 9.381 9.461 1,133,240 -0.21(-2.14%)
Aug 04, 2003 9.855 9.855 9.601 9.668 1,593,525 -0.12(-1.23%)
Aug 01, 2003 10.00 10.02 9.781 9.788 964,814 -0.19(-1.87%)
Jul 31, 2003 9.608 10.07 9.588 9.975 2,544,242 +0.39(+4.03%)
Jul 30, 2003 9.675 9.675 9.568 9.588 974,862 -0.09(-0.90%)
Jul 29, 2003 9.908 9.908 9.635 9.675 1,451,495 -0.23(-2.36%)
Jul 28, 2003 9.855 10.00 9.815 9.908 750,344 +0.07(+0.75%)
Jul 25, 2003 9.688 9.868 9.648 9.835 1,246,024 +0.08(+0.82%)
Jul 24, 2003 10.13 10.13 9.708 9.755 2,278,629 -0.23(-2.34%)
Jul 23, 2003 9.841 10.07 9.508 9.988 5,177,122 +0.62(+6.62%)
Jul 22, 2003 9.035 9.368 8.961 9.368 1,718,758 +0.38(+4.23%)
Jul 21, 2003 9.121 9.168 8.948 8.988 844,381 -0.09(-1.03%)
Jul 18, 2003 9.135 9.241 8.935 9.081 1,111,943 -0.05(-0.58%)
Jul 17, 2003 9.201 9.308 8.961 9.135 1,362,558 -0.25(-2.63%)
Jul 16, 2003 9.335 9.388 9.181 9.381 798,187 +0.10(+1.08%)
Jul 15, 2003 9.335 9.501 9.188 9.281 878,726 -0.05(-0.57%)
Jul 14, 2003 9.235 9.335 9.168 9.335 996,459 +0.28(+3.09%)
Jul 11, 2003 9.101 9.155 8.975 9.055 1,125,591 -0.05(-0.51%)
Jul 10, 2003 8.895 9.108 8.768 9.101 1,918,230 +0.14(+1.56%)
Jul 09, 2003 8.841 9.241 8.841 8.961 2,338,021 +0.13(+1.43%)
Jul 08, 2003 8.735 8.955 8.735 8.835 1,472,792 +0.01(+0.15%)
Jul 07, 2003 8.661 8.861 8.641 8.821 1,564,579 +0.16(+1.85%)
Jul 03, 2003 8.795 8.815 8.588 8.661 1,329,862 -0.14(-1.59%)
Jul 02, 2003 8.868 8.868 8.748 8.801 1,872,036 -0.05(-0.53%)
Jul 01, 2003 8.841 8.901 8.701 8.848 2,144,698 +0.01(+0.15%)
Jun 30, 2003 8.668 8.888 8.601 8.835 1,506,388 +0.10(+1.15%)
Jun 27, 2003 8.668 9.068 8.468 8.735 4,246,052 -0.27(-2.96%)
Jun 26, 2003 9.101 9.128 8.801 9.001 898,223 -0.03(-0.37%)
Jun 25, 2003 8.715 9.148 8.701 9.035 1,627,571 +0.28(+3.20%)
Jun 24, 2003 8.901 8.935 8.715 8.755 748,394 -0.11(-1.28%)
Jun 23, 2003 8.935 8.935 8.755 8.868 1,000,209 -0.05(-0.52%)
Jun 20, 2003 8.901 8.995 8.861 8.915 881,726 -0.01(-0.07%)
Jun 19, 2003 8.988 9.001 8.868 8.921 1,174,034 +0.02(+0.22%)
Jun 18, 2003 8.881 8.948 8.835 8.901 1,046,252 -0.06(-0.67%)
Jun 17, 2003 9.001 9.001 8.835 8.961 1,094,096 -0.03(-0.30%)
Jun 16, 2003 8.801 9.001 8.768 8.988 1,293,718 +0.15(+1.74%)
Jun 13, 2003 8.901 8.988 8.795 8.835 942,167 -0.10(-1.12%)
Jun 12, 2003 8.921 9.028 8.901 8.935 944,867 +0.01(+0.15%)
Jun 11, 2003 8.768 8.968 8.708 8.921 1,284,419 +0.09(+0.98%)
Jun 10, 2003 8.748 8.855 8.748 8.835 1,672,114 +0.13(+1.45%)
Jun 09, 2003 8.781 8.781 8.635 8.708 1,354,609 -0.14(-1.58%)
Jun 06, 2003 8.935 9.035 8.768 8.848 1,085,547 -0.02(-0.23%)
Jun 05, 2003 8.748 8.955 8.701 8.868 1,048,652 +0.11(+1.22%)
Jun 04, 2003 8.788 8.795 8.688 8.761 2,047,662 -0.03(-0.30%)
Jun 03, 2003 8.868 8.868 8.601 8.788 1,691,462 -0.12(-1.35%)
Jun 02, 2003 9.188 9.235 8.908 8.908 1,473,692 -0.06(-0.67%)
May 30, 2003 8.601 8.968 8.601 8.968 1,338,561 +0.37(+4.26%)
May 29, 2003 8.435 8.768 8.435 8.601 1,765,551 +0.00(+0.00%)
May 28, 2003 8.601 8.755 8.601 8.601 2,272,630 +0.00(+0.00%)
May 27, 2003 8.401 8.721 8.401 8.601 1,614,073 +0.19(+2.30%)
May 23, 2003 8.301 8.508 8.168 8.408 2,160,746 +0.08(+0.96%)
May 22, 2003 8.168 8.388 7.814 8.328 6,879,082 +0.75(+9.85%)
May 21, 2003 7.668 7.668 7.448 7.581 1,338,711 -0.15(-1.98%)
May 20, 2003 7.654 7.808 7.654 7.734 1,748,454 +0.04(+0.52%)
May 19, 2003 7.801 7.801 7.528 7.694 1,428,549 -0.11(-1.45%)
May 16, 2003 7.568 7.808 7.461 7.808 2,198,990 +0.27(+3.63%)
May 15, 2003 7.588 7.601 7.501 7.534 1,320,714 +0.03(+0.44%)
May 14, 2003 7.701 7.754 7.501 7.501 810,636 -0.15(-2.00%)
May 13, 2003 7.641 7.668 7.468 7.654 1,991,419 -0.05(-0.69%)
May 12, 2003 7.701 7.774 7.594 7.708 1,427,649 +0.02(+0.26%)
May 09, 2003 7.328 7.694 7.328 7.688 2,196,591 +0.36(+4.91%)
May 08, 2003 6.841 7.414 6.841 7.328 2,376,715 +0.43(+6.29%)
May 07, 2003 7.001 7.094 6.734 6.894 5,507,675 -0.21(-2.91%)
May 06, 2003 7.001 7.134 6.934 7.101 2,343,120 -0.13(-1.84%)
May 05, 2003 7.208 7.234 6.934 7.234 2,755,862 -0.04(-0.55%)
May 02, 2003 7.281 7.294 7.234 7.274 1,302,716 -0.10(-1.36%)
May 01, 2003 7.281 7.414 7.208 7.374 2,094,005 +0.04(+0.55%)
Apr 30, 2003 7.368 7.368 7.234 7.334 1,493,489 -0.10(-1.35%)
Apr 29, 2003 7.394 7.454 7.308 7.434 613,413 +0.03(+0.45%)
Apr 28, 2003 7.148 7.401 7.128 7.401 834,332 +0.27(+3.84%)
Apr 25, 2003 7.294 7.301 7.108 7.128 1,168,485 -0.15(-2.11%)
Apr 24, 2003 7.201 7.388 7.201 7.281 1,166,685 +0.05(+0.65%)
Apr 23, 2003 7.048 7.301 7.041 7.234 1,506,538 +0.15(+2.07%)
Apr 22, 2003 6.968 7.161 6.934 7.088 1,108,794 +0.12(+1.72%)
Apr 21, 2003 6.848 6.974 6.821 6.968 1,010,557 +0.05(+0.77%)
Apr 17, 2003 6.901 6.988 6.801 6.914 1,175,684 +0.08(+1.17%)
Apr 16, 2003 7.034 7.034 6.628 6.834 2,942,436 -0.17(-2.38%)
Apr 15, 2003 7.248 7.248 6.961 7.001 3,228,745 -0.27(-3.67%)
Apr 14, 2003 7.268 7.314 7.121 7.268 1,870,836 +0.03(+0.37%)
Apr 11, 2003 7.321 7.428 7.221 7.241 1,094,546 -0.04(-0.55%)
Apr 10, 2003 7.281 7.288 7.201 7.281 1,192,332 -0.03(-0.36%)
Apr 09, 2003 7.321 7.381 7.268 7.308 512,927 -0.01(-0.18%)
Apr 08, 2003 7.388 7.388 7.268 7.321 655,407 -0.07(-0.99%)
Apr 07, 2003 7.434 7.601 7.394 7.394 528,225 +0.05(+0.73%)
Apr 04, 2003 7.448 7.501 7.201 7.341 1,576,878 -0.07(-0.90%)
Apr 03, 2003 7.301 7.501 7.261 7.408 1,049,852 +0.16(+2.21%)
Apr 02, 2003 7.201 7.268 7.168 7.248 709,850 +0.07(+1.02%)
Apr 01, 2003 7.141 7.274 7.134 7.174 1,506,088 +0.04(+0.56%)
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.