Footlocker Inc (NY: FL )

34.44 USD UNCHANGED
Streaming Delayed Price Updated: 5:14 AM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 34.31 34.64 33.55 34.44 3,092,668 -1.35(-3.77%)
Sep 18, 2020 36.37 37.00 35.48 35.79 2,717,000 -0.16(-0.45%)
Sep 17, 2020 36.08 36.58 35.77 35.95 1,851,637 -0.59(-1.61%)
Sep 16, 2020 36.05 37.25 35.86 36.54 2,370,446 +0.70(+1.95%)
Sep 15, 2020 36.04 36.57 35.62 35.84 2,840,043 -0.03(-0.08%)
Sep 14, 2020 34.54 35.99 34.49 35.87 2,369,926 +1.67(+4.88%)
Sep 11, 2020 33.50 34.26 33.15 34.20 2,837,400 +1.07(+3.23%)
Sep 10, 2020 34.00 34.24 32.99 33.13 2,632,990 -0.53(-1.57%)
Sep 09, 2020 32.68 33.90 32.47 33.66 2,765,622 +0.93(+2.84%)
Sep 08, 2020 32.27 33.63 31.86 32.73 3,393,861 +0.46(+1.43%)
Sep 04, 2020 32.25 32.49 31.57 32.27 1,937,800 +0.42(+1.32%)
Sep 03, 2020 32.35 32.88 31.48 31.85 2,178,976 -0.56(-1.73%)
Sep 02, 2020 30.87 32.54 30.80 32.41 2,938,150 +1.67(+5.43%)
Sep 01, 2020 30.09 30.76 29.69 30.74 2,227,792 +0.41(+1.35%)
Aug 31, 2020 30.35 30.75 29.86 30.33 1,809,162 -0.06(-0.20%)
Aug 28, 2020 29.75 30.40 29.61 30.39 1,930,300 +0.62(+2.08%)
Aug 27, 2020 29.33 29.85 29.30 29.77 1,972,082 +0.63(+2.16%)
Aug 26, 2020 30.02 30.19 29.00 29.14 2,248,175 -0.52(-1.75%)
Aug 25, 2020 29.85 30.20 28.90 29.66 3,873,315 +0.49(+1.68%)
Aug 24, 2020 27.18 29.92 27.10 29.17 6,115,627 +1.60(+5.80%)
Aug 21, 2020 28.86 29.30 27.45 27.57 15,242,400 +0.38(+1.40%)
Aug 20, 2020 27.10 27.79 26.90 27.19 5,273,307 -0.31(-1.13%)
Aug 19, 2020 27.20 27.75 27.07 27.50 4,515,929 +0.30(+1.10%)
Aug 18, 2020 28.22 28.27 27.14 27.20 4,140,935 -1.20(-4.23%)
Aug 17, 2020 28.98 29.00 28.00 28.40 3,213,962 -0.33(-1.15%)
Aug 14, 2020 28.85 29.12 28.32 28.73 3,332,400 -0.51(-1.74%)
Aug 13, 2020 29.68 29.79 29.20 29.24 2,960,598 -0.91(-3.02%)
Aug 12, 2020 30.73 30.87 29.08 30.15 3,212,140 -0.15(-0.50%)
Aug 11, 2020 30.03 31.18 29.85 30.30 4,587,873 +0.67(+2.26%)
Aug 10, 2020 30.02 30.12 28.30 29.63 11,810,500 +2.15(+7.82%)
Aug 07, 2020 26.96 27.58 26.58 27.48 3,661,000 +0.52(+1.93%)
Aug 06, 2020 27.50 27.74 26.94 26.96 2,671,164 -0.70(-2.53%)
Aug 05, 2020 28.26 28.79 27.50 27.66 2,218,524 +0.10(+0.36%)
Aug 04, 2020 27.26 27.72 26.89 27.56 2,526,067 +0.32(+1.17%)
Aug 03, 2020 29.36 29.36 27.15 27.24 3,528,001 -2.15(-7.32%)
Jul 31, 2020 30.65 30.96 29.01 29.39 1,925,600 -1.22(-3.99%)
Jul 30, 2020 30.45 30.71 30.04 30.61 2,202,283 -0.36(-1.16%)
Jul 29, 2020 30.32 31.38 30.32 30.97 2,190,893 +0.86(+2.86%)
Jul 28, 2020 29.92 30.62 29.78 30.11 1,980,768 +0.24(+0.80%)
Jul 27, 2020 29.65 30.06 29.04 29.87 2,462,975 +0.05(+0.17%)
Jul 24, 2020 31.00 31.28 29.69 29.82 2,821,500 -1.12(-3.62%)
Jul 23, 2020 29.42 31.31 29.34 30.94 3,430,550 +1.25(+4.21%)
Jul 22, 2020 30.00 30.31 29.06 29.69 2,974,821 -0.53(-1.75%)
Jul 21, 2020 29.33 30.39 28.81 30.22 3,922,179 +2.67(+9.69%)
Jul 20, 2020 27.58 27.84 27.02 27.55 1,924,580 -0.17(-0.61%)
Jul 17, 2020 28.96 28.96 27.71 27.72 2,024,300 -1.17(-4.05%)
Jul 16, 2020 28.93 29.54 28.71 28.89 1,944,886 -0.26(-0.89%)
Jul 15, 2020 28.53 29.41 28.40 29.15 3,268,183 +1.63(+5.92%)
Jul 14, 2020 27.99 28.02 27.14 27.52 2,956,952 -0.47(-1.68%)
Jul 13, 2020 29.16 29.29 27.95 27.99 1,856,355 -0.85(-2.95%)
Jul 10, 2020 28.50 29.60 28.31 28.84 2,920,600 +0.85(+3.04%)
Jul 09, 2020 28.65 28.65 27.46 27.99 1,551,640 -0.87(-3.01%)
Jul 08, 2020 28.48 28.99 27.84 28.86 1,899,162 +0.34(+1.19%)
Jul 07, 2020 29.09 29.36 28.44 28.52 1,561,979 -1.10(-3.71%)
Jul 06, 2020 30.10 30.77 29.18 29.62 1,490,358 +0.22(+0.75%)
Jul 02, 2020 29.73 29.95 28.93 29.40 1,334,800 +0.54(+1.87%)
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.