Foot Locker, Inc. (FL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

30.37

+0.60

(+2.02%)

At close: 04:00PM EDT

30.37

0.00

(0.00%)

After hours:

04:46PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	29.41	30.44	28.95	30.37	30.37	3,594,054
13 May 2022	28.83	29.85	28.74	29.77	29.77	2,388,600
12 May 2022	26.86	28.50	26.84	28.50	28.50	2,638,300
11 May 2022	27.96	28.24	26.70	26.82	26.82	2,395,300
10 May 2022	28.49	28.67	26.84	27.63	27.63	2,921,300
09 May 2022	29.27	29.74	28.20	28.34	28.34	2,370,600
06 May 2022	29.34	29.83	28.08	29.49	29.49	2,882,900
05 May 2022	30.27	30.32	29.28	29.64	29.64	1,651,400
04 May 2022	29.65	30.81	29.40	30.75	30.75	1,765,700
03 May 2022	29.81	30.07	29.34	29.67	29.67	1,346,800
02 May 2022	29.34	29.79	28.90	29.77	29.77	2,305,100
29 Apr 2022	29.78	30.20	29.25	29.31	29.31	1,698,000
28 Apr 2022	29.90	30.28	29.30	29.95	29.95	1,800,300
27 Apr 2022	29.19	29.76	28.75	29.52	29.52	2,194,100
26 Apr 2022	29.29	29.80	28.81	29.13	29.13	2,151,900
25 Apr 2022	28.80	29.63	28.42	29.62	29.62	1,911,300
22 Apr 2022	29.34	29.74	28.78	28.99	28.99	1,997,800
21 Apr 2022	30.95	31.07	29.78	30.17	30.17	1,591,600
20 Apr 2022	30.74	30.92	30.24	30.48	30.48	1,426,300
19 Apr 2022	30.43	31.19	30.32	30.58	30.58	2,090,600
18 Apr 2022	30.44	30.75	30.04	30.32	30.32	1,781,100
14 Apr 2022	29.83	30.55	29.83	30.40	30.40	2,056,600
13 Apr 2022	29.24	30.11	29.03	29.82	29.82	2,486,400
13 Apr 2022	0.4 Dividend
12 Apr 2022	29.64	30.33	29.38	29.48	29.08	3,698,300
11 Apr 2022	28.74	30.42	28.66	29.23	28.83	3,243,600
08 Apr 2022	28.60	29.24	28.27	28.79	28.40	3,221,900
07 Apr 2022	28.37	28.80	27.64	28.67	28.28	2,819,100
06 Apr 2022	29.33	29.46	28.36	28.49	28.10	2,880,700
05 Apr 2022	29.60	30.02	29.30	29.61	29.21	2,171,300
04 Apr 2022	29.54	29.94	29.11	29.87	29.46	2,230,500
01 Apr 2022	29.88	30.16	29.11	29.42	29.02	2,803,700
31 Mar 2022	30.30	30.46	29.61	29.66	29.26	2,338,300
30 Mar 2022	31.38	31.45	30.30	30.38	29.97	2,185,400
29 Mar 2022	30.80	31.61	30.70	31.51	31.08	2,958,800
28 Mar 2022	29.88	30.25	28.88	30.18	29.77	5,786,400
25 Mar 2022	30.76	30.88	30.26	30.50	30.09	1,746,800
24 Mar 2022	31.20	31.29	30.23	30.63	30.21	1,664,500
23 Mar 2022	31.33	31.41	30.54	30.98	30.56	2,008,300
22 Mar 2022	31.59	32.42	31.09	31.50	31.07	3,068,300
21 Mar 2022	32.49	32.66	30.75	31.01	30.59	2,330,000
18 Mar 2022	31.95	32.34	31.65	32.34	31.90	3,017,000
17 Mar 2022	31.26	32.58	31.17	32.44	32.00	2,432,300
16 Mar 2022	30.34	32.41	30.34	32.04	31.61	2,479,000
15 Mar 2022	29.71	31.28	29.71	31.27	30.85	3,274,500
14 Mar 2022	29.86	30.68	29.54	29.94	29.53	2,123,500
11 Mar 2022	30.78	30.86	29.65	29.84	29.44	2,461,400
10 Mar 2022	29.82	30.91	29.42	30.90	30.48	2,104,800
09 Mar 2022	30.02	30.68	29.87	29.99	29.58	2,998,900
08 Mar 2022	28.55	30.99	28.47	29.95	29.54	3,387,900
07 Mar 2022	29.80	29.92	28.01	28.03	27.65	3,703,200
04 Mar 2022	30.82	30.86	29.05	29.59	29.19	3,430,900
03 Mar 2022	30.64	31.61	29.90	31.00	30.58	5,087,100
02 Mar 2022	29.55	31.09	29.45	30.98	30.56	6,395,800
01 Mar 2022	29.95	30.68	28.80	29.23	28.83	8,402,800
28 Feb 2022	28.72	31.79	28.45	31.62	31.19	13,005,300
25 Feb 2022	30.18	31.18	26.36	29.07	28.68	38,092,900
24 Feb 2022	38.60	41.48	38.29	41.41	40.85	3,021,100
23 Feb 2022	41.39	41.74	39.73	39.87	39.33	3,259,300
22 Feb 2022	40.82	42.88	40.82	41.48	40.92	2,676,700
18 Feb 2022	40.93	43.15	40.93	42.19	41.62	2,518,900
17 Feb 2022	43.64	44.07	42.62	42.82	42.24	1,668,300
16 Feb 2022	44.21	45.16	43.84	44.04	43.44	1,400,700
15 Feb 2022	43.60	45.09	43.60	45.03	44.42	1,841,200
14 Feb 2022	43.91	44.50	42.96	43.09	42.51	1,122,000
11 Feb 2022	44.39	44.75	43.57	43.85	43.26	1,232,000
10 Feb 2022	44.47	45.59	44.08	44.40	43.80	1,007,300
09 Feb 2022	44.65	45.01	44.35	44.89	44.28	932,800
08 Feb 2022	43.39	44.94	43.34	44.27	43.67	1,173,700
07 Feb 2022	42.24	43.46	42.24	43.31	42.72	1,167,500
04 Feb 2022	42.49	42.67	41.02	42.24	41.67	1,575,400
03 Feb 2022	42.91	43.51	42.12	42.15	41.58	1,236,200
02 Feb 2022	44.45	44.84	42.91	43.23	42.64	2,362,200
01 Feb 2022	44.73	45.28	44.11	44.45	43.85	1,654,100
31 Jan 2022	43.91	44.78	43.90	44.68	44.07	1,667,700
28 Jan 2022	44.51	44.62	43.16	44.43	43.83	1,354,600
27 Jan 2022	45.17	46.16	44.21	44.49	43.89	2,117,300
26 Jan 2022	46.31	47.42	44.42	44.56	43.96	2,090,200
25 Jan 2022	45.96	46.69	45.13	45.67	45.05	1,914,800
24 Jan 2022	42.00	46.64	42.00	46.47	45.84	3,251,300
21 Jan 2022	42.89	43.92	42.15	43.17	42.58	2,028,500
20 Jan 2022	44.31	45.15	42.96	43.14	42.55	2,190,100
19 Jan 2022	43.34	44.77	43.34	44.21	43.61	2,539,100
18 Jan 2022	43.50	43.83	43.00	43.21	42.62	1,655,900
14 Jan 2022	42.73	43.80	42.21	43.38	42.79	1,600,200
13 Jan 2022	43.29	44.02	43.10	43.24	42.65	1,644,800
13 Jan 2022	0.3 Dividend
12 Jan 2022	42.68	43.46	42.28	43.22	42.34	1,973,800
11 Jan 2022	42.40	42.54	41.58	42.36	41.50	1,788,800
10 Jan 2022	41.80	41.99	39.80	41.98	41.12	3,072,900
07 Jan 2022	41.87	42.76	41.72	42.05	41.19	1,891,600
06 Jan 2022	42.67	42.86	41.67	42.21	41.35	1,759,000
05 Jan 2022	43.77	44.30	42.27	42.31	41.45	2,445,900
04 Jan 2022	42.77	43.92	42.51	43.17	42.29	4,219,200
03 Jan 2022	43.79	45.46	43.76	44.76	43.85	2,389,300
31 Dec 2021	43.81	44.32	43.34	43.63	42.74	1,336,100
30 Dec 2021	43.41	44.50	43.37	43.96	43.06	1,362,500
29 Dec 2021	42.64	43.92	42.27	43.61	42.72	1,583,300
28 Dec 2021	42.07	42.90	42.01	42.47	41.60	1,284,400
27 Dec 2021	41.58	42.32	41.44	42.19	41.33	1,353,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,157.66-10.52(-0.09%)

NZD/USD0.6308+0.0022(+0.35%)

ALL ORDS7,326.20+18.50(+0.25%)

OIL113.84+3.35(+3.03%)

GOLD1,823.40+15.20(+0.84%)

Foot Locker, Inc. (FL)

NZX 50
11,157.66
-10.52(-0.09%)

NZD/USD
0.6308
+0.0022(+0.35%)

ALL ORDS
7,326.20
+18.50(+0.25%)

OIL
113.84
+3.35(+3.03%)

GOLD
1,823.40
+15.20(+0.84%)