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, 2019 50.83 50.94 49.75 50.82 3,205,350 +0.18(+0.36%)
Mar 28, 2019 50.19 51.12 49.28 50.63 3,994,410 +1.21(+2.44%)
Mar 27, 2019 48.68 49.49 48.41 49.43 3,332,191 +0.60(+1.22%)
Mar 26, 2019 49.26 49.44 48.58 48.83 1,957,422 -0.03(-0.07%)
Mar 25, 2019 47.56 49.24 47.26 48.87 4,075,638 +1.14(+2.39%)
Mar 22, 2019 48.29 50.07 47.22 47.72 3,607,927 -2.44(-4.86%)
Mar 21, 2019 49.89 50.40 49.85 50.16 2,630,015 +0.28(+0.55%)
Mar 20, 2019 50.72 50.96 49.56 49.89 1,906,027 -0.89(-1.75%)
Mar 19, 2019 50.30 51.20 49.91 50.78 2,453,122 +0.59(+1.17%)
Mar 18, 2019 49.36 50.41 49.36 50.19 3,105,952 +0.73(+1.48%)
Mar 15, 2019 49.74 49.95 48.96 49.46 4,140,721 -0.31(-0.62%)
Mar 14, 2019 50.05 50.15 49.49 49.77 2,746,990 -0.29(-0.59%)
Mar 13, 2019 50.65 50.77 50.03 50.06 3,285,757 -0.34(-0.67%)
Mar 12, 2019 50.04 50.47 49.41 50.40 4,048,749 +0.21(+0.42%)
Mar 11, 2019 50.53 50.90 50.06 50.19 3,893,882 -0.19(-0.38%)
Mar 08, 2019 51.70 51.77 49.66 50.38 3,948,973 -1.71(-3.28%)
Mar 07, 2019 52.66 52.72 51.83 52.09 3,379,572 -0.86(-1.63%)
Mar 06, 2019 52.87 53.53 52.57 52.96 2,887,514 +0.31(+0.59%)
Mar 05, 2019 53.42 53.56 52.60 52.65 3,746,965 -0.48(-0.90%)
Mar 04, 2019 53.67 53.95 52.74 53.13 6,126,250 +0.23(+0.44%)
Mar 01, 2019 56.90 57.02 52.02 52.89 15,070,753 +2.98(+5.96%)
Feb 28, 2019 49.58 50.23 48.98 49.91 3,891,627 +0.13(+0.25%)
Feb 27, 2019 49.38 50.00 49.08 49.79 4,759,578 +0.40(+0.82%)
Feb 26, 2019 49.24 50.11 49.15 49.38 2,640,689 -0.76(-1.52%)
Feb 25, 2019 50.59 50.83 49.73 50.15 3,306,872 +0.13(+0.27%)
Feb 22, 2019 50.44 50.54 49.23 50.01 2,902,941 -0.31(-0.62%)
Feb 21, 2019 51.24 51.46 50.01 50.32 2,916,107 -0.03(-0.07%)
Feb 20, 2019 50.21 50.58 49.87 50.36 2,215,215 +0.18(+0.37%)
Feb 19, 2019 49.70 50.34 49.26 50.17 1,768,133 +0.45(+0.91%)
Feb 15, 2019 49.71 50.21 49.36 49.72 1,998,216 +0.29(+0.59%)
Feb 14, 2019 48.59 49.70 48.33 49.43 2,270,985 +0.66(+1.36%)
Feb 13, 2019 49.01 49.29 48.24 48.76 2,762,363 +0.18(+0.38%)
Feb 12, 2019 48.01 48.81 47.60 48.58 2,229,340 +0.83(+1.74%)
Feb 11, 2019 47.53 48.06 46.99 47.75 2,611,341 +0.38(+0.80%)
Feb 08, 2019 47.23 47.86 47.18 47.37 1,723,114 -0.07(-0.14%)
Feb 07, 2019 47.21 47.81 46.74 47.44 1,727,313 -0.08(-0.18%)
Feb 06, 2019 47.52 47.86 46.94 47.52 1,294,179 +0.00(+0.00%)
Feb 05, 2019 47.46 47.80 47.15 47.52 1,786,987 +0.69(+1.47%)
Feb 04, 2019 46.04 46.94 45.85 46.84 1,845,755 +0.66(+1.43%)
Feb 01, 2019 46.89 47.25 45.69 46.17 3,097,432 -0.70(-1.48%)
Jan 31, 2019 47.38 47.64 46.77 46.87 2,371,951 -0.66(-1.39%)
Jan 30, 2019 47.46 47.84 46.92 47.53 3,210,373 +0.11(+0.23%)
Jan 29, 2019 47.55 47.57 46.81 47.42 1,722,465 -0.14(-0.30%)
Jan 28, 2019 47.34 47.66 46.83 47.57 1,843,435 -0.03(-0.05%)
Jan 25, 2019 48.01 48.13 47.07 47.59 2,235,159 +0.12(+0.25%)
Jan 24, 2019 47.72 47.93 47.29 47.47 2,062,093 -0.07(-0.14%)
Jan 23, 2019 48.15 48.17 46.89 47.54 2,306,773 -0.30(-0.63%)
Jan 22, 2019 48.76 48.76 47.44 47.84 2,902,496 -1.11(-2.26%)
Jan 18, 2019 48.55 49.20 47.99 48.95 3,401,511 +0.65(+1.35%)
Jan 17, 2019 46.68 48.59 46.37 48.29 4,632,725 +1.28(+2.72%)
Jan 16, 2019 47.39 47.47 46.60 47.02 3,358,530 -0.51(-1.07%)
Jan 15, 2019 47.59 48.16 47.10 47.52 3,359,004 +0.17(+0.37%)
Jan 14, 2019 47.06 47.82 46.94 47.35 2,942,268 +0.26(+0.55%)
Jan 11, 2019 46.47 47.83 46.47 47.09 2,614,614 +0.65(+1.40%)
Jan 10, 2019 45.67 46.86 45.01 46.44 2,717,942 -0.50(-1.07%)
Jan 09, 2019 47.82 48.36 46.81 46.94 4,944,231 -0.38(-0.81%)
Jan 08, 2019 47.69 48.13 46.92 47.32 3,129,615 +0.32(+0.67%)
Jan 07, 2019 45.89 47.72 45.88 47.01 4,031,577 +1.27(+2.77%)
Jan 04, 2019 45.15 46.08 45.05 45.74 2,667,765 +1.22(+2.73%)
Jan 03, 2019 43.90 44.84 43.23 44.52 4,291,903 +0.55(+1.25%)
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.