Mail

FL - Foot Locker, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	25.00	25.41	24.82	25.22	25.22	787,768
31 May 2023	25.75	25.96	25.19	25.32	25.32	3,541,400
30 May 2023	26.39	26.53	25.67	26.03	26.03	3,428,400
26 May 2023	25.66	26.52	25.57	26.27	26.27	3,453,300
25 May 2023	25.84	26.25	25.38	25.82	25.82	5,461,500
24 May 2023	27.23	27.69	26.12	26.16	26.16	6,919,400
23 May 2023	27.42	28.58	27.05	27.11	27.11	9,605,500
22 May 2023	29.15	29.70	27.26	27.63	27.63	19,391,200
19 May 2023	30.65	31.96	29.88	30.21	30.21	41,225,100
18 May 2023	41.59	42.19	40.67	41.52	41.52	4,900,500
17 May 2023	39.40	41.58	39.00	41.56	41.56	3,297,200
16 May 2023	39.59	39.97	39.09	39.10	39.10	2,532,900
15 May 2023	39.31	40.23	39.20	40.00	40.00	2,148,700
12 May 2023	38.86	39.25	38.28	39.23	39.23	1,387,600
11 May 2023	38.70	39.21	38.31	38.63	38.63	1,297,300
10 May 2023	40.44	40.49	38.17	38.84	38.84	2,152,200
09 May 2023	39.58	40.18	38.57	39.93	39.93	3,929,600
08 May 2023	41.10	41.22	39.84	39.87	39.87	1,965,900
05 May 2023	40.20	41.44	40.05	41.08	41.08	1,323,200
04 May 2023	40.40	40.50	38.94	39.37	39.37	2,175,300
03 May 2023	40.88	41.83	40.61	40.73	40.73	1,243,400
02 May 2023	41.58	41.58	39.73	40.88	40.88	2,218,600
01 May 2023	42.11	42.79	41.70	42.09	42.09	1,563,300
28 Apr 2023	41.76	42.30	41.62	41.99	41.99	1,347,600
27 Apr 2023	41.50	41.81	40.58	41.79	41.79	965,400
26 Apr 2023	41.17	41.69	40.90	41.22	41.22	1,334,400
25 Apr 2023	41.50	41.66	40.45	40.69	40.69	1,374,900
24 Apr 2023	41.10	41.92	40.36	41.90	41.90	2,335,100
21 Apr 2023	41.71	41.80	41.14	41.18	41.18	1,303,500
20 Apr 2023	41.14	42.14	41.10	41.75	41.75	1,707,100
19 Apr 2023	41.08	41.43	40.42	41.34	41.34	1,585,300
18 Apr 2023	40.57	41.53	40.39	41.24	41.24	1,478,800
17 Apr 2023	39.84	40.60	39.70	40.54	40.54	1,846,100
14 Apr 2023	39.80	40.60	39.29	39.80	39.80	1,348,700
13 Apr 2023	39.60	40.06	39.05	39.68	39.68	1,886,200
13 Apr 2023	0.4 Dividend
12 Apr 2023	41.42	41.94	40.17	40.23	39.83	1,902,900
11 Apr 2023	40.78	41.54	40.67	41.22	40.81	1,791,700
10 Apr 2023	40.21	41.46	40.21	40.54	40.14	2,469,300
06 Apr 2023	40.26	40.90	39.94	40.43	40.03	1,682,800
05 Apr 2023	41.12	41.33	40.53	40.72	40.32	2,298,900
04 Apr 2023	41.87	42.06	40.59	41.25	40.84	2,134,500
03 Apr 2023	39.95	41.47	39.51	41.42	41.01	3,963,900
31 Mar 2023	39.70	40.10	39.31	39.69	39.30	3,258,900
30 Mar 2023	40.39	41.07	38.86	39.48	39.09	4,318,500
29 Mar 2023	39.53	40.11	39.30	39.98	39.58	4,644,500
28 Mar 2023	38.76	40.27	38.76	40.03	39.63	2,792,900
27 Mar 2023	38.75	39.44	38.00	38.94	38.55	4,112,200
24 Mar 2023	37.30	38.12	36.68	37.98	37.60	3,017,200
23 Mar 2023	39.28	39.88	37.33	37.73	37.35	4,429,700
22 Mar 2023	42.30	42.48	38.98	39.08	38.69	5,331,800
21 Mar 2023	41.50	42.99	40.44	42.68	42.26	6,645,100
20 Mar 2023	46.10	47.00	39.34	39.86	39.46	11,000,800
17 Mar 2023	42.27	42.83	41.63	42.26	41.84	4,411,800
16 Mar 2023	41.75	43.64	41.21	42.70	42.28	3,966,400
15 Mar 2023	39.50	41.07	39.04	41.04	40.63	3,496,700
14 Mar 2023	40.96	42.05	40.64	40.95	40.54	2,785,900
13 Mar 2023	41.86	42.08	39.95	40.02	39.62	3,638,600
10 Mar 2023	43.59	44.09	42.76	42.88	42.45	2,482,000
09 Mar 2023	44.13	44.37	43.69	44.06	43.62	3,140,100
08 Mar 2023	43.40	44.39	43.06	44.32	43.88	2,066,200
07 Mar 2023	43.95	44.53	43.18	43.24	42.81	2,384,900
06 Mar 2023	44.65	45.13	43.35	43.57	43.14	2,106,900
03 Mar 2023	44.12	44.86	43.87	44.66	44.22	1,711,000
02 Mar 2023	43.15	44.15	42.88	44.00	43.56	1,662,700
01 Mar 2023	43.28	43.95	42.91	43.16	42.73	1,934,700
28 Feb 2023	43.20	44.43	43.20	43.72	43.29	2,071,900
27 Feb 2023	43.33	44.21	43.18	43.28	42.85	1,733,200
24 Feb 2023	42.15	43.19	41.63	42.90	42.47	1,489,800
23 Feb 2023	42.90	43.03	42.35	42.79	42.36	1,744,000
22 Feb 2023	42.56	43.17	42.18	42.84	42.41	1,555,000
21 Feb 2023	43.55	43.95	42.51	42.84	42.41	2,073,100
17 Feb 2023	44.53	44.57	43.60	44.19	43.75	2,067,700
16 Feb 2023	44.17	45.18	43.93	44.42	43.98	1,440,700
15 Feb 2023	43.94	44.72	43.45	44.62	44.18	1,277,200
14 Feb 2023	44.50	45.33	43.85	44.45	44.01	1,676,000
13 Feb 2023	44.76	45.12	44.17	45.06	44.61	1,779,500
10 Feb 2023	44.21	44.90	43.62	44.82	44.37	1,694,700
09 Feb 2023	45.39	45.81	44.33	44.60	44.16	2,403,200
08 Feb 2023	45.62	45.73	44.83	45.30	44.85	1,858,900
07 Feb 2023	45.43	46.20	44.92	46.07	45.61	1,844,600
06 Feb 2023	45.72	46.29	44.97	45.61	45.16	1,416,900
03 Feb 2023	46.04	47.22	45.97	46.39	45.93	1,733,000
02 Feb 2023	45.58	47.12	45.51	46.54	46.08	2,801,000
01 Feb 2023	45.00	45.66	44.16	45.24	44.79	3,096,500
31 Jan 2023	42.70	43.52	42.40	43.51	43.08	2,849,300
30 Jan 2023	43.38	43.70	42.38	42.44	42.02	1,889,000
27 Jan 2023	43.40	44.11	42.96	43.98	43.54	2,069,500
26 Jan 2023	41.26	43.34	41.00	43.30	42.87	4,269,900
25 Jan 2023	39.18	40.78	38.94	40.71	40.31	2,504,000
24 Jan 2023	38.65	39.90	38.12	39.36	38.97	2,341,300
23 Jan 2023	37.70	38.93	37.52	38.92	38.53	2,217,500
20 Jan 2023	37.27	38.03	36.88	37.64	37.27	1,686,900
19 Jan 2023	37.96	38.20	37.05	37.24	36.87	1,902,600
18 Jan 2023	39.06	39.92	38.27	38.41	38.03	2,430,100
17 Jan 2023	38.91	39.01	38.05	38.46	38.08	1,840,100
13 Jan 2023	38.83	39.38	38.47	39.19	38.80	1,526,600
12 Jan 2023	39.65	39.81	39.28	39.41	39.02	1,818,900
12 Jan 2023	0.4 Dividend
11 Jan 2023	40.44	40.66	39.71	39.92	39.13	2,173,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...