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 (%)
Jul 29, 2022 26.17 26.63 25.76 26.52 2,068,314 +0.46(+1.76%)
Jul 28, 2022 25.47 26.09 24.99 26.06 2,156,202 +0.64(+2.50%)
Jul 27, 2022 24.80 25.49 24.31 25.43 2,099,645 +0.79(+3.23%)
Jul 26, 2022 24.60 24.85 24.33 24.63 2,116,227 -0.82(-3.23%)
Jul 25, 2022 25.80 25.89 25.21 25.45 1,360,650 -0.39(-1.52%)
Jul 22, 2022 25.87 26.30 25.46 25.85 1,452,161 +0.05(+0.18%)
Jul 21, 2022 25.58 25.85 25.25 25.80 1,393,941 -0.01(-0.04%)
Jul 20, 2022 25.24 25.86 24.97 25.81 2,492,056 +0.63(+2.49%)
Jul 19, 2022 24.02 25.42 24.02 25.18 2,034,831 +1.14(+4.74%)
Jul 18, 2022 24.26 24.80 24.00 24.04 2,160,352 +0.16(+0.67%)
Jul 15, 2022 22.94 23.94 22.79 23.88 3,092,635 +1.26(+5.58%)
Jul 14, 2022 22.60 23.00 22.30 22.62 1,977,256 -0.39(-1.71%)
Jul 13, 2022 22.72 23.18 22.51 23.02 3,082,749 -0.07(-0.32%)
Jul 12, 2022 22.81 23.43 22.69 23.09 1,931,510 +0.24(+1.05%)
Jul 11, 2022 23.45 23.47 22.79 22.85 2,346,219 -0.66(-2.82%)
Jul 08, 2022 23.45 23.59 23.02 23.51 2,074,147 +0.28(+1.19%)
Jul 07, 2022 22.77 23.50 22.37 23.24 4,545,774 +0.67(+2.98%)
Jul 06, 2022 23.61 23.73 22.50 22.56 4,165,391 -1.21(-5.11%)
Jul 05, 2022 22.62 23.80 22.17 23.78 3,342,886 +0.66(+2.87%)
Jul 01, 2022 23.12 23.51 22.58 23.12 3,650,359 -0.11(-0.47%)
Jun 30, 2022 24.24 24.24 23.11 23.23 4,005,424 -1.53(-6.17%)
Jun 29, 2022 25.67 25.70 24.58 24.75 2,626,901 -1.08(-4.17%)
Jun 28, 2022 26.92 27.56 25.82 25.83 2,583,807 -0.95(-3.54%)
Jun 27, 2022 27.13 27.83 26.75 26.78 2,915,554 -0.40(-1.49%)
Jun 24, 2022 26.72 28.12 26.72 27.18 13,928,744 +0.49(+1.83%)
Jun 23, 2022 26.83 27.10 26.17 26.69 2,357,684 -0.08(-0.31%)
Jun 22, 2022 26.55 27.10 26.54 26.78 2,679,017 -0.15(-0.55%)
Jun 21, 2022 26.93 27.29 26.51 26.92 3,440,003 +0.52(+1.99%)
Jun 17, 2022 25.29 26.58 25.25 26.40 4,460,045 +1.23(+4.90%)
Jun 16, 2022 26.15 26.34 24.86 25.17 3,105,268 -1.82(-6.75%)
Jun 15, 2022 25.89 27.14 25.80 26.99 2,510,176 +1.33(+5.20%)
Jun 14, 2022 25.78 26.31 25.53 25.66 2,364,478 -0.10(-0.39%)
Jun 13, 2022 26.68 26.93 25.71 25.76 2,897,498 -1.63(-5.95%)
Jun 10, 2022 28.27 28.76 27.38 27.38 2,813,656 -1.35(-4.71%)
Jun 09, 2022 29.33 29.36 28.50 28.74 2,265,162 -0.80(-2.71%)
Jun 08, 2022 29.80 29.95 29.26 29.54 1,911,463 -0.32(-1.08%)
Jun 07, 2022 29.56 30.25 29.33 29.86 2,652,492 -0.16(-0.52%)
Jun 06, 2022 30.29 30.35 29.68 30.02 2,597,588 +0.06(+0.18%)
Jun 03, 2022 30.14 30.42 29.81 29.96 1,683,928 -0.29(-0.97%)
Jun 02, 2022 30.24 30.49 29.88 30.25 1,961,802 +0.28(+0.92%)
Jun 01, 2022 30.60 30.86 29.73 29.98 2,206,902 -0.36(-1.18%)
May 31, 2022 30.43 30.70 29.72 30.34 3,015,165 -0.29(-0.93%)
May 27, 2022 29.95 30.70 29.69 30.62 2,574,405 +0.54(+1.80%)
May 26, 2022 30.02 30.78 29.84 30.08 2,527,956 +0.56(+1.90%)
May 25, 2022 27.43 29.88 27.43 29.52 5,293,162 +1.84(+6.65%)
May 24, 2022 27.50 27.95 26.77 27.68 3,538,515 -0.52(-1.86%)
May 23, 2022 29.33 29.55 27.84 28.20 3,678,835 -0.81(-2.79%)
May 20, 2022 29.24 31.17 28.13 29.01 8,948,225 +1.14(+4.09%)
May 19, 2022 28.00 28.61 27.64 27.87 4,463,957 -0.57(-2.01%)
May 18, 2022 28.19 29.02 27.65 28.44 4,499,523 -0.96(-3.25%)
May 17, 2022 28.40 29.45 28.28 29.40 2,980,631 +1.46(+5.24%)
May 16, 2022 27.05 28.00 26.63 27.94 3,907,477 +0.55(+2.02%)
May 13, 2022 26.52 27.46 26.44 27.38 2,597,213 +1.17(+4.46%)
May 12, 2022 24.71 26.22 24.69 26.22 2,868,127 +1.55(+6.26%)
May 11, 2022 25.72 25.98 24.56 24.67 2,603,934 -0.75(-2.93%)
May 10, 2022 26.21 26.37 24.69 25.42 3,175,774 -0.65(-2.51%)
May 09, 2022 26.92 27.36 25.94 26.07 2,575,119 -1.06(-3.90%)
May 06, 2022 26.99 27.44 25.83 27.13 3,134,003 -0.14(-0.51%)
May 05, 2022 27.84 27.89 26.93 27.27 1,795,408 -1.02(-3.61%)
May 04, 2022 27.27 28.34 27.04 28.29 1,919,472 +0.99(+3.64%)
May 03, 2022 27.42 27.66 26.99 27.29 1,464,182 -0.09(-0.34%)
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.