Skip to main content

Footlocker Inc (NY: FL )

28.52 +0.00 (+0.02%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 36.59 36.60 35.41 35.42 3,293,343 -1.09(-2.99%)
Apr 27, 2018 35.53 36.86 35.45 36.52 3,002,952 +1.03(+2.90%)
Apr 26, 2018 34.67 35.82 34.12 35.49 2,158,204 +1.00(+2.91%)
Apr 25, 2018 34.23 34.68 33.95 34.48 2,191,191 +0.19(+0.55%)
Apr 24, 2018 34.16 34.80 33.74 34.30 2,850,650 +0.41(+1.21%)
Apr 23, 2018 33.81 34.22 33.26 33.88 3,181,151 +0.27(+0.81%)
Apr 20, 2018 34.07 34.39 33.46 33.61 4,070,728 -0.62(-1.83%)
Apr 19, 2018 34.66 34.70 33.65 34.24 3,751,878 -0.36(-1.03%)
Apr 18, 2018 34.86 35.71 34.49 34.60 2,658,532 +0.04(+0.12%)
Apr 17, 2018 35.78 35.78 34.55 34.55 5,043,274 -0.80(-2.26%)
Apr 16, 2018 36.70 36.72 35.30 35.35 5,559,070 -1.51(-4.09%)
Apr 13, 2018 37.67 38.09 36.68 36.86 2,597,078 -0.60(-1.59%)
Apr 12, 2018 37.65 37.75 37.12 37.46 1,783,841 -0.15(-0.39%)
Apr 11, 2018 37.69 38.05 37.43 37.60 1,940,432 -0.43(-1.14%)
Apr 10, 2018 37.68 38.53 37.62 38.04 2,662,375 +0.84(+2.26%)
Apr 09, 2018 38.11 38.30 37.13 37.20 3,045,470 -0.69(-1.83%)
Apr 06, 2018 38.67 38.68 37.45 37.89 2,396,225 -1.18(-3.03%)
Apr 05, 2018 39.05 39.28 38.54 39.07 2,741,419 +0.10(+0.25%)
Apr 04, 2018 36.94 39.08 36.94 38.98 3,597,834 +1.59(+4.25%)
Apr 03, 2018 35.92 37.41 35.82 37.38 4,347,735 +1.65(+4.61%)
Apr 02, 2018 37.08 37.11 35.19 35.74 3,058,350 -1.40(-3.78%)
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%)
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.