Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202234.5434.6833.5933.9633.961,615,107
Sept 26, 202234.3635.0033.9333.9433.942,422,600
Sept 23, 202235.3735.7534.1034.8434.842,482,800
Sept 22, 202237.5437.6235.9935.9935.992,212,400
Sept 21, 202238.1838.6837.5337.5837.582,152,400
Sept 20, 202238.9539.1837.3337.7437.742,520,900
Sept 19, 202238.8239.5238.5939.4039.402,490,300
Sept 16, 202238.3639.7738.2539.1439.144,447,300
Sept 15, 202237.5739.0737.5139.0339.033,777,600
Sept 14, 202237.9038.1437.0637.5537.551,478,300
Sept 13, 202238.3038.5437.3137.5737.571,815,300
Sept 12, 202238.5039.6238.4939.5439.542,132,800
Sept 09, 202237.1438.3837.1438.3838.381,829,900
Sept 08, 202236.1837.1435.7437.1037.102,071,100
Sept 07, 202235.7136.6735.6736.6336.631,592,000
Sept 06, 202235.7436.1435.0835.8035.802,232,000
Sept 02, 202237.0037.4235.5135.7435.741,937,000
Sept 01, 202236.2936.8935.8636.6436.642,223,600
Aug 31, 202236.4937.1035.7936.8436.842,374,600
Aug 30, 202237.3037.3036.3036.3636.361,905,000
Aug 29, 202236.5037.4336.0536.9036.902,158,400
Aug 26, 202237.9938.2236.5736.7536.752,326,800
Aug 25, 202236.3037.9636.1737.9637.962,428,700
Aug 24, 202236.3637.1135.6136.4936.492,507,700
Aug 23, 202237.2737.9536.7036.7536.752,818,500
Aug 22, 202238.0238.5836.8236.8636.866,429,600
Aug 19, 202239.5940.0038.1438.3938.3926,665,600
Aug 18, 202232.2732.9531.7831.9831.983,249,200
Aug 17, 202231.7132.7531.5332.4532.452,681,500
Aug 16, 202231.5033.2031.4132.4332.432,735,800
Aug 15, 202231.1531.6430.9931.4331.431,568,000
Aug 12, 202231.1031.5530.6031.5231.521,454,700
Aug 11, 202230.3531.3430.2630.8430.841,799,700
Aug 10, 202229.7730.3829.7429.9329.931,570,900
Aug 09, 202229.5529.7028.6429.0729.071,707,400
Aug 08, 202228.6830.9028.4829.8629.862,773,500
Aug 05, 202228.2728.7128.0528.3128.311,269,600
Aug 04, 202228.7728.7728.2028.4228.421,381,700
Aug 03, 202228.3228.8027.9028.6028.601,586,100
Aug 02, 202228.3628.5427.9327.9327.931,453,200
Aug 01, 202228.2628.7927.9728.6528.651,810,400
Jul 29, 202228.0028.4927.5628.3728.371,933,500
Jul 28, 202227.2527.9126.7327.8827.882,015,700
Jul 27, 202226.5327.2726.0127.2027.201,962,800
Jul 26, 202226.3226.5826.0326.3526.351,978,300
Jul 25, 202227.6027.7026.9727.2327.231,271,900
Jul 22, 202227.6728.1327.2427.6527.651,357,500
Jul 21, 202227.3627.6527.0127.6027.601,303,100
Jul 20, 202227.0027.6626.7127.6127.612,329,600
Jul 19, 202225.7027.2025.7026.9426.941,902,200
Jul 18, 202225.9526.5325.6825.7225.722,019,500
Jul 15, 202224.5425.6124.3825.5525.552,891,000
Jul 14, 202224.1824.6023.8524.2024.201,848,400
Jul 14, 20220.4 Dividend
Jul 13, 202224.7025.2024.4725.0224.622,836,300
Jul 12, 202224.8025.4824.6725.1024.701,776,700
Jul 11, 202225.4925.5124.7724.8424.442,158,100
Jul 08, 202225.4925.6525.0225.5625.151,899,100
Jul 07, 202224.7525.5524.3225.2624.864,181,500
Jul 06, 202225.6725.8024.4624.5324.143,831,700
Jul 05, 202224.5925.8724.1025.8525.443,075,000
Jul 01, 202225.1325.5624.5525.1324.733,357,900
Jun 30, 202226.3526.3525.1225.2524.853,685,200
Jun 29, 202227.9127.9426.7226.9126.482,416,400
Jun 28, 202229.2629.9628.0728.0827.632,376,800
Jun 27, 202229.4930.2529.0829.1128.642,681,900
Jun 24, 202229.0530.5729.0529.5529.0812,812,600
Jun 23, 202229.1729.4628.4529.0228.562,168,800
Jun 22, 202228.8629.4628.8529.1128.642,464,100
Jun 21, 202229.2829.6728.8229.2728.803,164,400
Jun 17, 202227.4928.9027.4528.7028.244,101,800
Jun 16, 202228.4328.6327.0327.3626.922,856,400
Jun 15, 202228.1429.5128.0529.3428.872,311,000
Jun 14, 202228.0328.6027.7527.8927.442,175,000
Jun 13, 202229.0029.2827.9528.0027.552,665,200
Jun 10, 202230.7331.2729.7629.7729.292,588,200
Jun 09, 202231.8831.9230.9831.2430.742,083,700
Jun 08, 202232.4032.5631.8132.1131.601,758,300
Jun 07, 202232.1432.8931.8932.4631.942,439,900
Jun 06, 202232.9332.9932.2732.6332.112,389,400
Jun 03, 202232.7633.0732.4132.5732.051,549,000
Jun 02, 202232.8733.1532.4832.8932.361,804,600
Jun 01, 202233.2733.5532.3232.5932.072,030,100
May 31, 202233.0833.3732.3132.9832.452,773,600
May 27, 202232.5633.3732.2833.2932.762,368,100
May 26, 202232.6433.4632.4432.7032.182,325,900
May 25, 202229.8232.4829.8232.0931.584,869,000
May 24, 202229.9030.3829.1030.0929.613,255,000
May 23, 202231.8932.1230.2730.6630.173,384,800
May 20, 202231.7933.8930.5831.5431.048,235,900
May 19, 202230.4431.1030.0530.3029.824,137,000
May 18, 202230.6531.5530.0630.9230.434,139,100
May 17, 202230.8732.0130.7531.9631.452,741,800
May 16, 202229.4130.4428.9530.3729.883,594,600
May 13, 202228.8329.8528.7429.7729.292,389,100
May 12, 202226.8628.5026.8428.5028.042,638,300
May 11, 202227.9628.2426.7026.8226.392,395,300
May 10, 202228.4928.6726.8427.6327.192,921,300
May 09, 202229.2729.7428.2028.3427.892,370,600
May 06, 202229.3429.8328.0829.4929.022,882,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...