Skip to main content

Footlocker Inc (NY: FL )

28.59 +0.08 (+0.28%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.19 26.28 25.46 26.18 2,890,593 +0.15(+0.59%)
Jun 29, 2023 25.68 26.09 25.57 26.03 3,180,264 +0.58(+2.28%)
Jun 28, 2023 25.57 25.57 25.12 25.45 2,760,675 -0.18(-0.72%)
Jun 27, 2023 25.32 26.05 25.09 25.63 3,135,273 +0.27(+1.07%)
Jun 26, 2023 25.05 25.87 25.05 25.36 3,715,132 +0.32(+1.27%)
Jun 23, 2023 25.23 25.52 24.82 25.04 3,345,114 -0.53(-2.08%)
Jun 22, 2023 25.81 25.89 25.48 25.57 1,714,896 -0.14(-0.56%)
Jun 21, 2023 25.68 25.86 25.42 25.72 2,040,288 +0.04(+0.15%)
Jun 20, 2023 26.21 26.21 25.63 25.68 3,148,085 -0.60(-2.28%)
Jun 16, 2023 27.04 27.05 26.15 26.28 3,915,747 -0.55(-2.05%)
Jun 15, 2023 26.13 26.85 26.10 26.83 2,767,460 +0.54(+2.06%)
Jun 14, 2023 26.03 26.48 25.82 26.29 2,579,093 +0.41(+1.57%)
Jun 13, 2023 25.88 26.15 25.59 25.88 3,599,754 +0.06(+0.22%)
Jun 12, 2023 25.02 25.85 24.84 25.82 3,247,538 +0.87(+3.48%)
Jun 09, 2023 25.71 25.79 24.81 24.96 2,415,156 -0.65(-2.53%)
Jun 08, 2023 25.71 25.82 25.14 25.60 2,696,440 -0.16(-0.64%)
Jun 07, 2023 24.41 25.85 24.40 25.77 4,587,370 +1.45(+5.96%)
Jun 06, 2023 23.66 24.91 23.60 24.32 4,725,882 +0.55(+2.32%)
Jun 05, 2023 24.72 24.87 23.75 23.77 5,125,297 -1.24(-4.94%)
Jun 02, 2023 24.62 25.09 24.13 25.00 5,098,496 +1.06(+4.44%)
Jun 01, 2023 24.14 24.54 23.91 23.94 3,727,277 -0.51(-2.09%)
May 31, 2023 24.87 25.07 24.33 24.45 3,667,743 -0.69(-2.73%)
May 30, 2023 25.49 25.62 24.79 25.14 3,549,457 -0.23(-0.91%)
May 26, 2023 24.78 25.61 24.69 25.37 3,576,239 +0.43(+1.74%)
May 25, 2023 24.96 25.35 24.51 24.94 5,650,073 -0.33(-1.30%)
May 24, 2023 26.30 26.74 25.23 25.26 7,160,280 -0.92(-3.50%)
May 23, 2023 26.48 27.60 26.12 26.18 9,943,095 -0.50(-1.88%)
May 22, 2023 28.15 28.68 26.33 26.68 20,061,496 -2.49(-8.54%)
May 19, 2023 29.60 30.87 28.86 29.18 42,738,056 -10.92(-27.24%)
May 18, 2023 40.17 40.75 39.28 40.10 5,062,715 -0.04(-0.10%)
May 17, 2023 38.05 40.16 37.67 40.14 3,412,268 +2.38(+6.29%)
May 16, 2023 38.23 38.60 37.75 37.76 2,622,617 -0.87(-2.25%)
May 15, 2023 37.96 38.85 37.86 38.63 2,224,879 +0.74(+1.96%)
May 12, 2023 37.53 37.91 36.97 37.89 1,437,028 +0.58(+1.55%)
May 11, 2023 37.38 37.87 37.00 37.31 1,343,178 -0.20(-0.54%)
May 10, 2023 39.06 39.10 36.86 37.51 2,228,365 -1.05(-2.73%)
May 09, 2023 38.23 38.81 37.31 38.56 4,064,685 +0.06(+0.15%)
May 08, 2023 39.69 39.81 38.47 38.51 2,035,557 -1.17(-2.95%)
May 05, 2023 38.82 40.02 38.82 39.67 1,370,087 +1.65(+4.34%)
May 04, 2023 39.02 39.11 37.61 38.02 2,251,642 -1.31(-3.34%)
May 03, 2023 39.48 40.40 39.22 39.34 1,287,666 -0.14(-0.37%)
May 02, 2023 40.16 40.16 38.37 39.48 2,297,192 -1.17(-2.87%)
May 01, 2023 40.67 41.33 40.27 40.65 1,618,674 +0.10(+0.24%)
Apr 28, 2023 40.33 40.85 40.19 40.55 1,398,196 +0.19(+0.48%)
Apr 27, 2023 40.08 40.38 39.19 40.36 999,682 +0.55(+1.38%)
Apr 26, 2023 39.76 40.26 39.50 39.81 1,381,715 +0.51(+1.30%)
Apr 25, 2023 40.08 40.23 39.06 39.30 1,424,301 -1.17(-2.89%)
Apr 24, 2023 39.69 40.49 38.98 40.47 2,416,977 +0.70(+1.75%)
Apr 21, 2023 40.28 40.37 39.73 39.77 1,349,686 -0.55(-1.37%)
Apr 20, 2023 39.73 40.69 39.69 40.32 1,767,652 +0.40(+0.99%)
Apr 19, 2023 39.67 40.01 39.04 39.93 1,641,451 +0.10(+0.24%)
Apr 18, 2023 39.18 40.11 39.01 39.83 1,531,245 +0.68(+1.73%)
Apr 17, 2023 38.48 39.22 38.34 39.15 1,911,546 +0.71(+1.86%)
Apr 14, 2023 38.44 39.22 37.95 38.44 1,396,489 +0.12(+0.30%)
Apr 13, 2023 38.24 38.68 37.71 38.32 1,952,690 -0.14(-0.38%)
Apr 12, 2023 39.60 40.10 38.41 38.47 1,989,579 -0.95(-2.40%)
Apr 11, 2023 38.99 39.72 38.89 39.41 1,873,796 +0.65(+1.68%)
Apr 10, 2023 38.45 39.64 38.45 38.76 2,582,501 +0.11(+0.27%)
Apr 06, 2023 38.50 39.11 38.19 38.66 1,760,188 -0.28(-0.71%)
Apr 05, 2023 39.32 39.52 38.75 38.94 2,404,311 -0.51(-1.28%)
Apr 04, 2023 40.03 40.22 38.81 39.44 2,232,324 -0.16(-0.41%)
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.