Foot Locker, Inc. (FL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

33.96

+0.02

(+0.06%)

At close: 04:00PM EDT

33.00

-0.96

(-2.83%)

After hours:

07:13PM EDT

Time Period:

Sept 27, 2021 - Sept 27, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2022	34.54	34.68	33.59	33.96	33.96	1,615,107
Sept 26, 2022	34.36	35.00	33.93	33.94	33.94	2,422,600
Sept 23, 2022	35.37	35.75	34.10	34.84	34.84	2,482,800
Sept 22, 2022	37.54	37.62	35.99	35.99	35.99	2,212,400
Sept 21, 2022	38.18	38.68	37.53	37.58	37.58	2,152,400
Sept 20, 2022	38.95	39.18	37.33	37.74	37.74	2,520,900
Sept 19, 2022	38.82	39.52	38.59	39.40	39.40	2,490,300
Sept 16, 2022	38.36	39.77	38.25	39.14	39.14	4,447,300
Sept 15, 2022	37.57	39.07	37.51	39.03	39.03	3,777,600
Sept 14, 2022	37.90	38.14	37.06	37.55	37.55	1,478,300
Sept 13, 2022	38.30	38.54	37.31	37.57	37.57	1,815,300
Sept 12, 2022	38.50	39.62	38.49	39.54	39.54	2,132,800
Sept 09, 2022	37.14	38.38	37.14	38.38	38.38	1,829,900
Sept 08, 2022	36.18	37.14	35.74	37.10	37.10	2,071,100
Sept 07, 2022	35.71	36.67	35.67	36.63	36.63	1,592,000
Sept 06, 2022	35.74	36.14	35.08	35.80	35.80	2,232,000
Sept 02, 2022	37.00	37.42	35.51	35.74	35.74	1,937,000
Sept 01, 2022	36.29	36.89	35.86	36.64	36.64	2,223,600
Aug 31, 2022	36.49	37.10	35.79	36.84	36.84	2,374,600
Aug 30, 2022	37.30	37.30	36.30	36.36	36.36	1,905,000
Aug 29, 2022	36.50	37.43	36.05	36.90	36.90	2,158,400
Aug 26, 2022	37.99	38.22	36.57	36.75	36.75	2,326,800
Aug 25, 2022	36.30	37.96	36.17	37.96	37.96	2,428,700
Aug 24, 2022	36.36	37.11	35.61	36.49	36.49	2,507,700
Aug 23, 2022	37.27	37.95	36.70	36.75	36.75	2,818,500
Aug 22, 2022	38.02	38.58	36.82	36.86	36.86	6,429,600
Aug 19, 2022	39.59	40.00	38.14	38.39	38.39	26,665,600
Aug 18, 2022	32.27	32.95	31.78	31.98	31.98	3,249,200
Aug 17, 2022	31.71	32.75	31.53	32.45	32.45	2,681,500
Aug 16, 2022	31.50	33.20	31.41	32.43	32.43	2,735,800
Aug 15, 2022	31.15	31.64	30.99	31.43	31.43	1,568,000
Aug 12, 2022	31.10	31.55	30.60	31.52	31.52	1,454,700
Aug 11, 2022	30.35	31.34	30.26	30.84	30.84	1,799,700
Aug 10, 2022	29.77	30.38	29.74	29.93	29.93	1,570,900
Aug 09, 2022	29.55	29.70	28.64	29.07	29.07	1,707,400
Aug 08, 2022	28.68	30.90	28.48	29.86	29.86	2,773,500
Aug 05, 2022	28.27	28.71	28.05	28.31	28.31	1,269,600
Aug 04, 2022	28.77	28.77	28.20	28.42	28.42	1,381,700
Aug 03, 2022	28.32	28.80	27.90	28.60	28.60	1,586,100
Aug 02, 2022	28.36	28.54	27.93	27.93	27.93	1,453,200
Aug 01, 2022	28.26	28.79	27.97	28.65	28.65	1,810,400
Jul 29, 2022	28.00	28.49	27.56	28.37	28.37	1,933,500
Jul 28, 2022	27.25	27.91	26.73	27.88	27.88	2,015,700
Jul 27, 2022	26.53	27.27	26.01	27.20	27.20	1,962,800
Jul 26, 2022	26.32	26.58	26.03	26.35	26.35	1,978,300
Jul 25, 2022	27.60	27.70	26.97	27.23	27.23	1,271,900
Jul 22, 2022	27.67	28.13	27.24	27.65	27.65	1,357,500
Jul 21, 2022	27.36	27.65	27.01	27.60	27.60	1,303,100
Jul 20, 2022	27.00	27.66	26.71	27.61	27.61	2,329,600
Jul 19, 2022	25.70	27.20	25.70	26.94	26.94	1,902,200
Jul 18, 2022	25.95	26.53	25.68	25.72	25.72	2,019,500
Jul 15, 2022	24.54	25.61	24.38	25.55	25.55	2,891,000
Jul 14, 2022	24.18	24.60	23.85	24.20	24.20	1,848,400
Jul 14, 2022	0.4 Dividend
Jul 13, 2022	24.70	25.20	24.47	25.02	24.62	2,836,300
Jul 12, 2022	24.80	25.48	24.67	25.10	24.70	1,776,700
Jul 11, 2022	25.49	25.51	24.77	24.84	24.44	2,158,100
Jul 08, 2022	25.49	25.65	25.02	25.56	25.15	1,899,100
Jul 07, 2022	24.75	25.55	24.32	25.26	24.86	4,181,500
Jul 06, 2022	25.67	25.80	24.46	24.53	24.14	3,831,700
Jul 05, 2022	24.59	25.87	24.10	25.85	25.44	3,075,000
Jul 01, 2022	25.13	25.56	24.55	25.13	24.73	3,357,900
Jun 30, 2022	26.35	26.35	25.12	25.25	24.85	3,685,200
Jun 29, 2022	27.91	27.94	26.72	26.91	26.48	2,416,400
Jun 28, 2022	29.26	29.96	28.07	28.08	27.63	2,376,800
Jun 27, 2022	29.49	30.25	29.08	29.11	28.64	2,681,900
Jun 24, 2022	29.05	30.57	29.05	29.55	29.08	12,812,600
Jun 23, 2022	29.17	29.46	28.45	29.02	28.56	2,168,800
Jun 22, 2022	28.86	29.46	28.85	29.11	28.64	2,464,100
Jun 21, 2022	29.28	29.67	28.82	29.27	28.80	3,164,400
Jun 17, 2022	27.49	28.90	27.45	28.70	28.24	4,101,800
Jun 16, 2022	28.43	28.63	27.03	27.36	26.92	2,856,400
Jun 15, 2022	28.14	29.51	28.05	29.34	28.87	2,311,000
Jun 14, 2022	28.03	28.60	27.75	27.89	27.44	2,175,000
Jun 13, 2022	29.00	29.28	27.95	28.00	27.55	2,665,200
Jun 10, 2022	30.73	31.27	29.76	29.77	29.29	2,588,200
Jun 09, 2022	31.88	31.92	30.98	31.24	30.74	2,083,700
Jun 08, 2022	32.40	32.56	31.81	32.11	31.60	1,758,300
Jun 07, 2022	32.14	32.89	31.89	32.46	31.94	2,439,900
Jun 06, 2022	32.93	32.99	32.27	32.63	32.11	2,389,400
Jun 03, 2022	32.76	33.07	32.41	32.57	32.05	1,549,000
Jun 02, 2022	32.87	33.15	32.48	32.89	32.36	1,804,600
Jun 01, 2022	33.27	33.55	32.32	32.59	32.07	2,030,100
May 31, 2022	33.08	33.37	32.31	32.98	32.45	2,773,600
May 27, 2022	32.56	33.37	32.28	33.29	32.76	2,368,100
May 26, 2022	32.64	33.46	32.44	32.70	32.18	2,325,900
May 25, 2022	29.82	32.48	29.82	32.09	31.58	4,869,000
May 24, 2022	29.90	30.38	29.10	30.09	29.61	3,255,000
May 23, 2022	31.89	32.12	30.27	30.66	30.17	3,384,800
May 20, 2022	31.79	33.89	30.58	31.54	31.04	8,235,900
May 19, 2022	30.44	31.10	30.05	30.30	29.82	4,137,000
May 18, 2022	30.65	31.55	30.06	30.92	30.43	4,139,100
May 17, 2022	30.87	32.01	30.75	31.96	31.45	2,741,800
May 16, 2022	29.41	30.44	28.95	30.37	29.88	3,594,600
May 13, 2022	28.83	29.85	28.74	29.77	29.29	2,389,100
May 12, 2022	26.86	28.50	26.84	28.50	28.04	2,638,300
May 11, 2022	27.96	28.24	26.70	26.82	26.39	2,395,300
May 10, 2022	28.49	28.67	26.84	27.63	27.19	2,921,300
May 09, 2022	29.27	29.74	28.20	28.34	27.89	2,370,600
May 06, 2022	29.34	29.83	28.08	29.49	29.02	2,882,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,307.91-19.13(-0.10%)

S&P 5003,647.29-7.75(-0.21%)

DOW29,134.99-125.82(-0.43%)

CAD/USD0.7283-0.0004(-0.06%)

CRUDE OIL78.40-0.10(-0.13%)

BTC-CAD26,229.12-239.08(-0.90%)

Foot Locker, Inc. (FL)

S&P/TSX
18,307.91
-19.13(-0.10%)

S&P 500
3,647.29
-7.75(-0.21%)

DOW
29,134.99
-125.82(-0.43%)

CAD/USD
0.7283
-0.0004(-0.06%)

CRUDE OIL
78.40
-0.10(-0.13%)

BTC-CAD
26,229.12
-239.08(-0.90%)