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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	31.79	33.89	30.58	31.54	31.54	8,235,900
May 19, 2022	30.44	31.10	30.05	30.30	30.30	4,137,000
May 18, 2022	30.65	31.55	30.06	30.92	30.92	4,139,100
May 17, 2022	30.87	32.01	30.75	31.96	31.96	2,741,800
May 16, 2022	29.41	30.44	28.95	30.37	30.37	3,594,600
May 13, 2022	28.83	29.85	28.74	29.77	29.77	2,388,600
May 12, 2022	26.86	28.50	26.84	28.50	28.50	2,638,300
May 11, 2022	27.96	28.24	26.70	26.82	26.82	2,395,300
May 10, 2022	28.49	28.67	26.84	27.63	27.63	2,921,300
May 09, 2022	29.27	29.74	28.20	28.34	28.34	2,370,600
May 06, 2022	29.34	29.83	28.08	29.49	29.49	2,882,900
May 05, 2022	30.27	30.32	29.28	29.64	29.64	1,651,400
May 04, 2022	29.65	30.81	29.40	30.75	30.75	1,765,700
May 03, 2022	29.81	30.07	29.34	29.67	29.67	1,346,800
May 02, 2022	29.34	29.79	28.90	29.77	29.77	2,305,100
Apr 29, 2022	29.78	30.20	29.25	29.31	29.31	1,698,000
Apr 28, 2022	29.90	30.28	29.30	29.95	29.95	1,800,300
Apr 27, 2022	29.19	29.76	28.75	29.52	29.52	2,194,100
Apr 26, 2022	29.29	29.80	28.81	29.13	29.13	2,151,900
Apr 25, 2022	28.80	29.63	28.42	29.62	29.62	1,911,300
Apr 22, 2022	29.34	29.74	28.78	28.99	28.99	1,997,800
Apr 21, 2022	30.95	31.07	29.78	30.17	30.17	1,591,600
Apr 20, 2022	30.74	30.92	30.24	30.48	30.48	1,426,300
Apr 19, 2022	30.43	31.19	30.32	30.58	30.58	2,090,600
Apr 18, 2022	30.44	30.75	30.04	30.32	30.32	1,781,100
Apr 14, 2022	29.83	30.55	29.83	30.40	30.40	2,056,600
Apr 13, 2022	29.24	30.11	29.03	29.82	29.82	2,486,400
Apr 13, 2022	0.4 Dividend
Apr 12, 2022	29.64	30.33	29.38	29.48	29.08	3,698,300
Apr 11, 2022	28.74	30.42	28.66	29.23	28.83	3,243,600
Apr 08, 2022	28.60	29.24	28.27	28.79	28.40	3,221,900
Apr 07, 2022	28.37	28.80	27.64	28.67	28.28	2,819,100
Apr 06, 2022	29.33	29.46	28.36	28.49	28.10	2,880,700
Apr 05, 2022	29.60	30.02	29.30	29.61	29.21	2,171,300
Apr 04, 2022	29.54	29.94	29.11	29.87	29.46	2,230,500
Apr 01, 2022	29.88	30.16	29.11	29.42	29.02	2,803,700
Mar 31, 2022	30.30	30.46	29.61	29.66	29.26	2,338,300
Mar 30, 2022	31.38	31.45	30.30	30.38	29.97	2,185,400
Mar 29, 2022	30.80	31.61	30.70	31.51	31.08	2,958,800
Mar 28, 2022	29.88	30.25	28.88	30.18	29.77	5,786,400
Mar 25, 2022	30.76	30.88	30.26	30.50	30.09	1,746,800
Mar 24, 2022	31.20	31.29	30.23	30.63	30.21	1,664,500
Mar 23, 2022	31.33	31.41	30.54	30.98	30.56	2,008,300
Mar 22, 2022	31.59	32.42	31.09	31.50	31.07	3,068,300
Mar 21, 2022	32.49	32.66	30.75	31.01	30.59	2,330,000
Mar 18, 2022	31.95	32.34	31.65	32.34	31.90	3,017,000
Mar 17, 2022	31.26	32.58	31.17	32.44	32.00	2,432,300
Mar 16, 2022	30.34	32.41	30.34	32.04	31.61	2,479,000
Mar 15, 2022	29.71	31.28	29.71	31.27	30.85	3,274,500
Mar 14, 2022	29.86	30.68	29.54	29.94	29.53	2,123,500
Mar 11, 2022	30.78	30.86	29.65	29.84	29.44	2,461,400
Mar 10, 2022	29.82	30.91	29.42	30.90	30.48	2,104,800
Mar 09, 2022	30.02	30.68	29.87	29.99	29.58	2,998,900
Mar 08, 2022	28.55	30.99	28.47	29.95	29.54	3,387,900
Mar 07, 2022	29.80	29.92	28.01	28.03	27.65	3,703,200
Mar 04, 2022	30.82	30.86	29.05	29.59	29.19	3,430,900
Mar 03, 2022	30.64	31.61	29.90	31.00	30.58	5,087,100
Mar 02, 2022	29.55	31.09	29.45	30.98	30.56	6,395,800
Mar 01, 2022	29.95	30.68	28.80	29.23	28.83	8,402,800
Feb 28, 2022	28.72	31.79	28.45	31.62	31.19	13,005,300
Feb 25, 2022	30.18	31.18	26.36	29.07	28.68	38,092,900
Feb 24, 2022	38.60	41.48	38.29	41.41	40.85	3,021,100
Feb 23, 2022	41.39	41.74	39.73	39.87	39.33	3,259,300
Feb 22, 2022	40.82	42.88	40.82	41.48	40.92	2,676,700
Feb 18, 2022	40.93	43.15	40.93	42.19	41.62	2,518,900
Feb 17, 2022	43.64	44.07	42.62	42.82	42.24	1,668,300
Feb 16, 2022	44.21	45.16	43.84	44.04	43.44	1,400,700
Feb 15, 2022	43.60	45.09	43.60	45.03	44.42	1,841,200
Feb 14, 2022	43.91	44.50	42.96	43.09	42.51	1,122,000
Feb 11, 2022	44.39	44.75	43.57	43.85	43.26	1,232,000
Feb 10, 2022	44.47	45.59	44.08	44.40	43.80	1,007,300
Feb 09, 2022	44.65	45.01	44.35	44.89	44.28	932,800
Feb 08, 2022	43.39	44.94	43.34	44.27	43.67	1,173,700
Feb 07, 2022	42.24	43.46	42.24	43.31	42.72	1,167,500
Feb 04, 2022	42.49	42.67	41.02	42.24	41.67	1,575,400
Feb 03, 2022	42.91	43.51	42.12	42.15	41.58	1,236,200
Feb 02, 2022	44.45	44.84	42.91	43.23	42.64	2,362,200
Feb 01, 2022	44.73	45.28	44.11	44.45	43.85	1,654,100
Jan 31, 2022	43.91	44.78	43.90	44.68	44.07	1,667,700
Jan 28, 2022	44.51	44.62	43.16	44.43	43.83	1,354,600
Jan 27, 2022	45.17	46.16	44.21	44.49	43.89	2,117,300
Jan 26, 2022	46.31	47.42	44.42	44.56	43.96	2,090,200
Jan 25, 2022	45.96	46.69	45.13	45.67	45.05	1,914,800
Jan 24, 2022	42.00	46.64	42.00	46.47	45.84	3,251,300
Jan 21, 2022	42.89	43.92	42.15	43.17	42.58	2,028,500
Jan 20, 2022	44.31	45.15	42.96	43.14	42.55	2,190,100
Jan 19, 2022	43.34	44.77	43.34	44.21	43.61	2,539,100
Jan 18, 2022	43.50	43.83	43.00	43.21	42.62	1,655,900
Jan 14, 2022	42.73	43.80	42.21	43.38	42.79	1,600,200
Jan 13, 2022	43.29	44.02	43.10	43.24	42.65	1,644,800
Jan 13, 2022	0.3 Dividend
Jan 12, 2022	42.68	43.46	42.28	43.22	42.34	1,973,800
Jan 11, 2022	42.40	42.54	41.58	42.36	41.50	1,788,800
Jan 10, 2022	41.80	41.99	39.80	41.98	41.12	3,072,900
Jan 07, 2022	41.87	42.76	41.72	42.05	41.19	1,891,600
Jan 06, 2022	42.67	42.86	41.67	42.21	41.35	1,759,000
Jan 05, 2022	43.77	44.30	42.27	42.31	41.45	2,445,900
Jan 04, 2022	42.77	43.92	42.51	43.17	42.29	4,219,200
Jan 03, 2022	43.79	45.46	43.76	44.76	43.85	2,389,300
Dec 31, 2021	43.81	44.32	43.34	43.63	42.74	1,336,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.12%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,336.47+203.57(+0.53%)

Foot Locker, Inc. (FL)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.12%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,336.47
+203.57(+0.53%)