Skip to main content

Footlocker Inc (NY: FL )

28.50 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 43.87 44.48 43.67 44.34 2,148,490 +0.77(+1.76%)
Dec 28, 2018 43.34 44.10 43.02 43.57 1,775,711 +0.31(+0.71%)
Dec 27, 2018 42.47 43.28 41.45 43.27 2,317,166 +0.28(+0.64%)
Dec 26, 2018 40.92 43.02 40.87 42.99 3,762,798 +2.21(+5.42%)
Dec 24, 2018 40.27 41.73 39.71 40.78 2,156,049 +0.14(+0.35%)
Dec 21, 2018 40.63 42.36 40.51 40.64 7,806,649 +0.70(+1.75%)
Dec 20, 2018 39.52 40.77 39.23 39.94 3,292,557 +0.45(+1.14%)
Dec 19, 2018 40.83 41.48 39.25 39.49 4,059,586 -1.31(-3.21%)
Dec 18, 2018 39.98 41.32 39.98 40.80 2,952,189 +1.11(+2.79%)
Dec 17, 2018 40.72 41.12 39.33 39.69 3,212,420 -1.37(-3.33%)
Dec 14, 2018 41.07 42.15 40.85 41.06 3,319,019 -0.57(-1.36%)
Dec 13, 2018 43.26 43.75 41.49 41.62 3,062,583 -1.65(-3.81%)
Dec 12, 2018 43.67 44.13 43.02 43.27 2,432,946 -0.22(-0.50%)
Dec 11, 2018 44.32 44.99 43.12 43.49 2,655,791 -0.28(-0.63%)
Dec 10, 2018 44.27 44.54 42.92 43.77 2,363,800 -0.45(-1.02%)
Dec 07, 2018 45.35 45.86 43.78 44.22 2,472,437 -1.18(-2.61%)
Dec 06, 2018 45.17 45.51 44.05 45.40 3,160,286 -0.38(-0.84%)
Dec 04, 2018 47.02 47.11 45.07 45.78 3,531,025 -1.13(-2.42%)
Dec 03, 2018 47.67 47.77 46.12 46.92 2,928,447 -0.09(-0.20%)
Nov 30, 2018 46.15 47.36 46.15 47.01 3,138,329 +0.86(+1.86%)
Nov 29, 2018 46.82 47.01 45.89 46.15 3,040,548 -0.69(-1.48%)
Nov 28, 2018 46.01 47.12 45.24 46.84 3,291,230 +1.20(+2.63%)
Nov 27, 2018 45.91 46.08 45.00 45.64 3,858,454 -0.43(-0.94%)
Nov 26, 2018 44.76 46.43 44.62 46.07 6,463,909 +1.93(+4.38%)
Nov 23, 2018 43.77 44.59 43.39 44.14 2,516,470 +0.00(+0.00%)
Nov 21, 2018 44.14 44.14 44.14 0 +5.73(+14.91%)
Nov 20, 2018 38.99 40.97 37.74 38.41 8,164,368 -2.27(-5.57%)
Nov 19, 2018 42.35 42.71 40.11 40.68 4,401,613 -1.73(-4.07%)
Nov 16, 2018 42.37 42.53 41.05 42.41 4,344,373 -0.43(-1.01%)
Nov 15, 2018 41.99 43.02 41.14 42.84 3,481,592 +0.20(+0.47%)
Nov 14, 2018 43.08 44.09 42.35 42.64 3,569,078 +0.07(+0.16%)
Nov 13, 2018 42.51 42.91 41.75 42.57 2,129,528 +0.16(+0.37%)
Nov 12, 2018 42.21 43.07 41.97 42.42 2,221,027 +0.54(+1.29%)
Nov 09, 2018 42.01 42.84 41.79 41.87 2,831,539 -0.47(-1.10%)
Nov 08, 2018 42.37 42.73 41.79 42.34 1,802,340 +0.33(+0.77%)
Nov 07, 2018 42.14 42.49 40.77 42.02 2,331,526 -0.24(-0.57%)
Nov 06, 2018 41.64 42.29 41.57 42.26 2,507,449 +0.42(+1.00%)
Nov 05, 2018 40.61 41.95 40.46 41.84 3,256,916 +1.17(+2.87%)
Nov 02, 2018 40.32 40.84 39.99 40.67 2,246,634 +0.72(+1.79%)
Nov 01, 2018 39.49 40.56 39.06 39.96 2,880,710 +0.67(+1.70%)
Oct 31, 2018 40.84 40.84 39.25 39.29 2,840,504 -1.26(-3.10%)
Oct 30, 2018 39.01 40.72 38.71 40.55 3,830,280 +1.86(+4.80%)
Oct 29, 2018 38.33 39.56 38.12 38.69 3,830,830 +0.68(+1.78%)
Oct 26, 2018 37.82 38.43 37.06 38.01 3,089,737 -0.14(-0.37%)
Oct 25, 2018 38.80 38.93 37.92 38.16 4,643,690 -0.58(-1.51%)
Oct 24, 2018 39.26 40.18 38.64 38.74 3,160,100 -0.45(-1.15%)
Oct 23, 2018 39.01 39.49 38.35 39.19 2,630,973 -0.29(-0.74%)
Oct 22, 2018 39.70 39.84 39.21 39.48 3,008,205 -0.02(-0.04%)
Oct 19, 2018 40.76 40.89 39.26 39.50 3,941,118 -1.18(-2.89%)
Oct 18, 2018 40.01 40.71 39.58 40.67 3,341,972 -0.15(-0.38%)
Oct 17, 2018 41.86 41.86 40.09 40.83 3,731,859 -1.18(-2.80%)
Oct 16, 2018 41.77 42.37 41.18 42.00 2,858,167 +0.34(+0.81%)
Oct 15, 2018 41.17 42.11 41.16 41.66 4,208,429 +0.53(+1.29%)
Oct 12, 2018 40.48 41.24 40.35 41.13 2,931,951 +1.28(+3.22%)
Oct 11, 2018 39.69 41.03 39.45 39.85 3,298,640 +0.15(+0.38%)
Oct 10, 2018 40.62 40.67 39.57 39.70 3,109,972 -0.92(-2.26%)
Oct 09, 2018 40.90 41.25 40.36 40.62 2,900,552 +0.08(+0.20%)
Oct 08, 2018 39.39 40.84 39.26 40.54 3,278,701 +1.14(+2.90%)
Oct 05, 2018 39.32 40.09 39.17 39.40 2,350,176 +0.22(+0.55%)
Oct 04, 2018 39.92 40.24 38.99 39.18 1,932,909 -0.83(-2.07%)
Oct 03, 2018 39.36 40.10 39.16 40.01 2,991,826 +0.77(+1.96%)
Oct 02, 2018 41.50 41.76 39.21 39.24 4,100,783 -2.31(-5.56%)
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.