FinancialContent is the trusted provider of stock market information to the media industry.
Footlocker Inc (NY: FL)
28.22 USD  +1.39 (+5.18%)
Official Closing Price  /  Updated: 7:56 PM EDT, May 26, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2020 28.42 29.40 27.86 28.22 4,559,699 +1.39(+5.18%)
May 22, 2020 26.76 27.88 25.23 26.83 12,943,199 -2.49(-8.49%)
May 21, 2020 28.33 30.19 28.33 29.32 3,722,648 +1.00(+3.53%)
May 20, 2020 28.12 28.77 27.90 28.32 2,383,417 +0.69(+2.50%)
May 19, 2020 26.84 28.39 25.87 27.63 2,422,287 +0.63(+2.33%)
May 18, 2020 26.80 27.94 26.73 27.00 3,352,609 +1.58(+6.22%)
May 15, 2020 23.92 25.49 23.73 25.42 2,278,000 +0.87(+3.54%)
May 14, 2020 22.77 24.64 22.33 24.55 2,556,594 +1.11(+4.74%)
May 13, 2020 24.41 24.58 22.79 23.44 2,609,224 -1.25(-5.06%)
May 12, 2020 25.95 26.29 24.53 24.69 2,069,050 -1.02(-3.97%)
May 11, 2020 25.43 26.20 24.70 25.71 2,020,499 -0.05(-0.19%)
May 08, 2020 23.88 26.07 23.79 25.76 2,219,000 +2.41(+10.32%)
May 07, 2020 23.30 24.19 23.21 23.35 1,728,737 +0.40(+1.74%)
May 06, 2020 23.05 23.33 21.94 22.95 2,342,554 -0.01(-0.04%)
May 05, 2020 23.89 24.44 22.79 22.96 1,855,965 -0.39(-1.67%)
May 04, 2020 23.08 23.61 22.29 23.35 2,374,348 -0.48(-2.01%)
May 01, 2020 24.61 24.87 23.46 23.83 1,783,000 -1.80(-7.02%)
Apr 30, 2020 26.71 26.89 25.44 25.63 2,068,176 -1.81(-6.60%)
Apr 29, 2020 27.01 27.84 26.06 27.44 2,707,664 +2.07(+8.16%)
Apr 28, 2020 25.36 26.89 24.74 25.37 3,124,932 +0.60(+2.42%)
Apr 27, 2020 23.50 25.24 23.31 24.77 3,172,018 +1.73(+7.51%)
Apr 24, 2020 22.37 23.33 22.09 23.04 2,248,900 +1.01(+4.58%)
Apr 23, 2020 21.54 22.54 21.05 22.03 3,382,807 +0.46(+2.13%)
Apr 22, 2020 23.24 23.31 21.50 21.57 3,220,850 -1.19(-5.23%)
Apr 21, 2020 21.69 23.00 21.50 22.76 2,307,066 +0.39(+1.74%)
Apr 20, 2020 22.28 23.10 21.87 22.37 2,913,565 -0.52(-2.27%)
Apr 17, 2020 22.72 23.73 22.36 22.89 4,042,700 +1.15(+5.29%)
Apr 16, 2020 21.89 22.00 21.02 21.74 2,183,920 -0.62(-2.77%)
Apr 15, 2020 22.52 22.69 21.85 22.36 2,706,395 -1.04(-4.44%)
Apr 14, 2020 24.02 24.23 22.77 23.40 2,726,752 +0.31(+1.34%)
Apr 13, 2020 25.09 25.63 22.70 23.09 1,837,873 -1.91(-7.64%)
Apr 09, 2020 23.96 26.04 23.86 25.00 3,372,200 +1.86(+8.04%)
Apr 08, 2020 23.11 23.83 22.41 23.14 2,293,711 +0.56(+2.48%)
Apr 07, 2020 24.27 25.88 22.48 22.58 4,097,228 +0.48(+2.17%)
Apr 06, 2020 19.21 22.29 19.04 22.10 3,543,022 +3.78(+20.63%)
Apr 03, 2020 20.00 20.32 18.05 18.32 2,072,000 -1.64(-8.22%)
Apr 02, 2020 19.77 20.88 19.43 19.96 2,140,469 -0.19(-0.94%)
Apr 01, 2020 20.79 21.07 19.84 20.15 2,345,346 -1.90(-8.62%)
Mar 31, 2020 22.32 22.75 21.84 22.05 2,775,889 -0.40(-1.78%)
Mar 30, 2020 21.91 22.67 20.93 22.45 2,439,191 +0.15(+0.67%)
Mar 27, 2020 22.00 22.86 21.06 22.30 2,361,800 -1.11(-4.74%)
Mar 26, 2020 21.79 23.75 21.11 23.41 2,336,961 +1.81(+8.38%)
Mar 25, 2020 21.02 22.67 19.92 21.60 3,816,280 +1.18(+5.78%)
Mar 24, 2020 19.60 20.89 19.20 20.42 2,537,624 +2.20(+12.07%)
Mar 23, 2020 20.10 20.16 17.46 18.22 3,390,108 -2.00(-9.89%)
Mar 20, 2020 22.48 23.00 20.16 20.22 4,614,600 -1.75(-7.97%)
Mar 19, 2020 21.56 22.94 20.10 21.97 4,042,331 +0.00(+0.00%)
Mar 18, 2020 22.45 23.90 20.29 21.97 4,374,285 -2.04(-8.50%)
Mar 17, 2020 23.83 26.25 22.70 24.01 6,118,313 +0.35(+1.48%)
Mar 16, 2020 20.59 24.05 20.46 23.66 6,183,439 +0.53(+2.29%)
Mar 13, 2020 22.70 23.46 21.04 23.13 6,476,900 +1.64(+7.63%)
Mar 12, 2020 22.52 22.75 20.57 21.49 5,229,106 -3.55(-14.18%)
Mar 11, 2020 28.45 28.50 24.79 25.04 5,717,728 -3.93(-13.57%)
Mar 10, 2020 30.19 30.66 27.82 28.97 3,420,461 -0.13(-0.45%)
Mar 09, 2020 28.64 29.49 28.03 29.10 3,256,590 -1.23(-4.06%)
Mar 06, 2020 29.82 31.10 29.46 30.33 5,003,600 -0.29(-0.95%)
Mar 05, 2020 32.63 32.88 30.39 30.62 3,624,514 -3.01(-8.95%)
Mar 04, 2020 32.10 33.67 31.61 33.63 3,881,318 +1.90(+5.99%)
Mar 03, 2020 33.64 33.70 30.98 31.73 6,487,047 -1.94(-5.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.