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 (%)
Mar 29, 2018 37.14 37.14 37.14 0 +0.62(+1.70%)
Mar 28, 2018 36.19 37.05 35.76 36.52 2,599,347 +0.55(+1.52%)
Mar 27, 2018 36.81 36.85 35.76 35.97 3,152,918 -0.94(-2.54%)
Mar 26, 2018 36.10 37.05 35.56 36.91 3,868,390 +1.24(+3.48%)
Mar 23, 2018 34.75 36.19 34.59 35.67 6,271,130 +1.52(+4.44%)
Mar 22, 2018 35.56 35.61 34.08 34.16 3,413,334 -1.53(-4.30%)
Mar 21, 2018 35.57 36.11 35.56 35.69 2,994,020 +0.11(+0.32%)
Mar 20, 2018 35.80 35.93 35.43 35.57 3,337,492 -0.16(-0.46%)
Mar 19, 2018 35.79 35.95 35.46 35.74 4,517,617 -0.24(-0.66%)
Mar 16, 2018 35.42 36.39 35.37 35.97 4,887,669 +0.53(+1.50%)
Mar 15, 2018 35.47 35.80 35.26 35.44 3,044,939 +0.16(+0.46%)
Mar 14, 2018 36.01 36.33 35.22 35.28 2,661,508 -0.49(-1.37%)
Mar 13, 2018 35.75 36.19 35.62 35.77 5,995,267 +0.44(+1.25%)
Mar 12, 2018 34.86 35.56 34.64 35.33 6,670,092 +0.62(+1.79%)
Mar 09, 2018 33.54 34.72 33.38 34.71 5,984,305 +1.39(+4.19%)
Mar 08, 2018 33.36 33.93 33.03 33.32 3,670,660 +0.11(+0.32%)
Mar 07, 2018 32.92 33.21 4,535,860 -1.13(-3.28%)
Mar 06, 2018 33.80 34.36 33.45 34.33 4,310,055 +0.38(+1.13%)
Mar 05, 2018 32.56 34.26 32.56 33.95 10,904,519 +1.30(+3.97%)
Mar 02, 2018 33.15 33.44 31.13 32.65 27,935,734 -4.76(-12.73%)
Mar 01, 2018 37.43 37.98 36.45 37.42 8,201,558 -0.02(-0.07%)
Feb 28, 2018 39.14 39.49 37.36 37.44 6,433,610 -1.33(-3.43%)
Feb 27, 2018 40.68 41.27 38.73 38.77 5,215,213 -1.45(-3.61%)
Feb 26, 2018 39.98 40.44 39.37 40.22 3,908,876 +0.87(+2.22%)
Feb 23, 2018 39.55 39.80 38.78 39.35 3,620,249 -0.01(-0.02%)
Feb 22, 2018 39.06 39.36 4,692,190 -0.13(-0.33%)
Feb 21, 2018 39.55 40.39 39.37 39.49 2,211,993 +0.20(+0.52%)
Feb 20, 2018 40.05 38.86 39.28 3,212,330 -0.82(-2.03%)
Feb 16, 2018 40.10 40.10 40.10 0 -0.06(-0.14%)
Feb 15, 2018 40.04 40.20 39.24 40.16 2,497,858 +0.54(+1.36%)
Feb 14, 2018 37.63 39.93 37.35 39.62 4,506,924 +1.58(+4.16%)
Feb 13, 2018 37.62 38.89 37.48 38.04 3,923,612 +0.24(+0.65%)
Feb 12, 2018 38.16 38.33 36.62 37.79 4,008,568 +0.08(+0.22%)
Feb 09, 2018 37.93 38.38 35.92 37.71 5,490,627 +0.29(+0.78%)
Feb 08, 2018 39.33 39.55 37.41 37.42 3,909,158 -1.74(-4.44%)
Feb 07, 2018 38.90 39.92 38.66 39.15 3,893,469 +0.30(+0.78%)
Feb 06, 2018 36.54 39.11 36.04 38.85 4,869,347 +0.84(+2.21%)
Feb 05, 2018 38.96 39.50 37.47 38.01 4,256,005 -1.44(-3.66%)
Feb 02, 2018 39.77 39.95 39.08 39.46 4,248,123 -0.68(-1.69%)
Feb 01, 2018 39.76 40.77 39.71 40.13 2,391,966 +0.05(+0.12%)
Jan 31, 2018 42.12 42.12 39.62 40.08 4,743,078 -0.61(-1.50%)
Jan 30, 2018 41.54 41.80 40.53 40.70 3,553,593 -1.13(-2.69%)
Jan 29, 2018 41.74 42.34 41.44 41.82 2,618,151 -0.25(-0.60%)
Jan 26, 2018 42.79 42.79 41.27 42.07 4,083,898 -0.69(-1.62%)
Jan 25, 2018 43.07 43.36 42.42 42.77 5,157,360 +0.16(+0.36%)
Jan 24, 2018 42.08 42.85 41.89 42.61 4,683,452 +0.60(+1.42%)
Jan 23, 2018 41.74 42.11 40.99 42.02 3,376,044 +0.94(+2.28%)
Jan 22, 2018 40.52 41.30 40.37 41.08 4,945,653 +0.13(+0.32%)
Jan 19, 2018 40.66 41.14 40.24 40.95 4,919,750 +1.32(+3.33%)
Jan 18, 2018 38.98 39.84 38.83 39.63 3,771,405 +0.68(+1.74%)
Jan 17, 2018 38.08 39.26 38.04 38.95 3,657,454 +0.90(+2.36%)
Jan 16, 2018 38.51 39.61 37.79 38.05 4,546,916 -0.40(-1.03%)
Jan 12, 2018 38.45 38.45 38.45 0 +0.93(+2.48%)
Jan 11, 2018 37.68 37.68 36.91 37.52 3,017,869 +0.02(+0.04%)
Jan 10, 2018 37.22 37.66 36.58 37.50 4,316,397 +0.23(+0.61%)
Jan 09, 2018 37.94 38.05 37.05 37.27 3,773,726 -0.79(-2.07%)
Jan 08, 2018 38.33 38.80 37.17 38.06 4,535,392 +0.01(+0.02%)
Jan 05, 2018 37.95 38.16 37.27 38.05 3,828,056 +0.53(+1.40%)
Jan 04, 2018 38.79 38.88 36.45 37.52 4,911,995 -1.26(-3.26%)
Jan 03, 2018 38.93 39.26 38.41 38.79 4,297,297 -0.02(-0.04%)
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.