Canada markets closed

Foot Locker, Inc. (FL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.54+1.24 (+4.09%)
At close: 04:00PM EDT
31.50 -0.04 (-0.13%)
After hours: 07:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202231.7933.8930.5831.5431.548,235,900
May 19, 202230.4431.1030.0530.3030.304,137,000
May 18, 202230.6531.5530.0630.9230.924,139,100
May 17, 202230.8732.0130.7531.9631.962,741,800
May 16, 202229.4130.4428.9530.3730.373,594,600
May 13, 202228.8329.8528.7429.7729.772,388,600
May 12, 202226.8628.5026.8428.5028.502,638,300
May 11, 202227.9628.2426.7026.8226.822,395,300
May 10, 202228.4928.6726.8427.6327.632,921,300
May 09, 202229.2729.7428.2028.3428.342,370,600
May 06, 202229.3429.8328.0829.4929.492,882,900
May 05, 202230.2730.3229.2829.6429.641,651,400
May 04, 202229.6530.8129.4030.7530.751,765,700
May 03, 202229.8130.0729.3429.6729.671,346,800
May 02, 202229.3429.7928.9029.7729.772,305,100
Apr 29, 202229.7830.2029.2529.3129.311,698,000
Apr 28, 202229.9030.2829.3029.9529.951,800,300
Apr 27, 202229.1929.7628.7529.5229.522,194,100
Apr 26, 202229.2929.8028.8129.1329.132,151,900
Apr 25, 202228.8029.6328.4229.6229.621,911,300
Apr 22, 202229.3429.7428.7828.9928.991,997,800
Apr 21, 202230.9531.0729.7830.1730.171,591,600
Apr 20, 202230.7430.9230.2430.4830.481,426,300
Apr 19, 202230.4331.1930.3230.5830.582,090,600
Apr 18, 202230.4430.7530.0430.3230.321,781,100
Apr 14, 202229.8330.5529.8330.4030.402,056,600
Apr 13, 202229.2430.1129.0329.8229.822,486,400
Apr 13, 20220.4 Dividend
Apr 12, 202229.6430.3329.3829.4829.083,698,300
Apr 11, 202228.7430.4228.6629.2328.833,243,600
Apr 08, 202228.6029.2428.2728.7928.403,221,900
Apr 07, 202228.3728.8027.6428.6728.282,819,100
Apr 06, 202229.3329.4628.3628.4928.102,880,700
Apr 05, 202229.6030.0229.3029.6129.212,171,300
Apr 04, 202229.5429.9429.1129.8729.462,230,500
Apr 01, 202229.8830.1629.1129.4229.022,803,700
Mar 31, 202230.3030.4629.6129.6629.262,338,300
Mar 30, 202231.3831.4530.3030.3829.972,185,400
Mar 29, 202230.8031.6130.7031.5131.082,958,800
Mar 28, 202229.8830.2528.8830.1829.775,786,400
Mar 25, 202230.7630.8830.2630.5030.091,746,800
Mar 24, 202231.2031.2930.2330.6330.211,664,500
Mar 23, 202231.3331.4130.5430.9830.562,008,300
Mar 22, 202231.5932.4231.0931.5031.073,068,300
Mar 21, 202232.4932.6630.7531.0130.592,330,000
Mar 18, 202231.9532.3431.6532.3431.903,017,000
Mar 17, 202231.2632.5831.1732.4432.002,432,300
Mar 16, 202230.3432.4130.3432.0431.612,479,000
Mar 15, 202229.7131.2829.7131.2730.853,274,500
Mar 14, 202229.8630.6829.5429.9429.532,123,500
Mar 11, 202230.7830.8629.6529.8429.442,461,400
Mar 10, 202229.8230.9129.4230.9030.482,104,800
Mar 09, 202230.0230.6829.8729.9929.582,998,900
Mar 08, 202228.5530.9928.4729.9529.543,387,900
Mar 07, 202229.8029.9228.0128.0327.653,703,200
Mar 04, 202230.8230.8629.0529.5929.193,430,900
Mar 03, 202230.6431.6129.9031.0030.585,087,100
Mar 02, 202229.5531.0929.4530.9830.566,395,800
Mar 01, 202229.9530.6828.8029.2328.838,402,800
Feb 28, 202228.7231.7928.4531.6231.1913,005,300
Feb 25, 202230.1831.1826.3629.0728.6838,092,900
Feb 24, 202238.6041.4838.2941.4140.853,021,100
Feb 23, 202241.3941.7439.7339.8739.333,259,300
Feb 22, 202240.8242.8840.8241.4840.922,676,700
Feb 18, 202240.9343.1540.9342.1941.622,518,900
Feb 17, 202243.6444.0742.6242.8242.241,668,300
Feb 16, 202244.2145.1643.8444.0443.441,400,700
Feb 15, 202243.6045.0943.6045.0344.421,841,200
Feb 14, 202243.9144.5042.9643.0942.511,122,000
Feb 11, 202244.3944.7543.5743.8543.261,232,000
Feb 10, 202244.4745.5944.0844.4043.801,007,300
Feb 09, 202244.6545.0144.3544.8944.28932,800
Feb 08, 202243.3944.9443.3444.2743.671,173,700
Feb 07, 202242.2443.4642.2443.3142.721,167,500
Feb 04, 202242.4942.6741.0242.2441.671,575,400
Feb 03, 202242.9143.5142.1242.1541.581,236,200
Feb 02, 202244.4544.8442.9143.2342.642,362,200
Feb 01, 202244.7345.2844.1144.4543.851,654,100
Jan 31, 202243.9144.7843.9044.6844.071,667,700
Jan 28, 202244.5144.6243.1644.4343.831,354,600
Jan 27, 202245.1746.1644.2144.4943.892,117,300
Jan 26, 202246.3147.4244.4244.5643.962,090,200
Jan 25, 202245.9646.6945.1345.6745.051,914,800
Jan 24, 202242.0046.6442.0046.4745.843,251,300
Jan 21, 202242.8943.9242.1543.1742.582,028,500
Jan 20, 202244.3145.1542.9643.1442.552,190,100
Jan 19, 202243.3444.7743.3444.2143.612,539,100
Jan 18, 202243.5043.8343.0043.2142.621,655,900
Jan 14, 202242.7343.8042.2143.3842.791,600,200
Jan 13, 202243.2944.0243.1043.2442.651,644,800
Jan 13, 20220.3 Dividend
Jan 12, 202242.6843.4642.2843.2242.341,973,800
Jan 11, 202242.4042.5441.5842.3641.501,788,800
Jan 10, 202241.8041.9939.8041.9841.123,072,900
Jan 07, 202241.8742.7641.7242.0541.191,891,600
Jan 06, 202242.6742.8641.6742.2141.351,759,000
Jan 05, 202243.7744.3042.2742.3141.452,445,900
Jan 04, 202242.7743.9242.5143.1742.294,219,200
Jan 03, 202243.7945.4643.7644.7643.852,389,300
Dec 31, 202143.8144.3243.3443.6342.741,336,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...