New Zealand markets open in 56 minutes

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
DateOpenHighLowClose*Adj. close**Volume
16 May 202229.4130.4428.9530.3730.373,594,054
13 May 202228.8329.8528.7429.7729.772,388,600
12 May 202226.8628.5026.8428.5028.502,638,300
11 May 202227.9628.2426.7026.8226.822,395,300
10 May 202228.4928.6726.8427.6327.632,921,300
09 May 202229.2729.7428.2028.3428.342,370,600
06 May 202229.3429.8328.0829.4929.492,882,900
05 May 202230.2730.3229.2829.6429.641,651,400
04 May 202229.6530.8129.4030.7530.751,765,700
03 May 202229.8130.0729.3429.6729.671,346,800
02 May 202229.3429.7928.9029.7729.772,305,100
29 Apr 202229.7830.2029.2529.3129.311,698,000
28 Apr 202229.9030.2829.3029.9529.951,800,300
27 Apr 202229.1929.7628.7529.5229.522,194,100
26 Apr 202229.2929.8028.8129.1329.132,151,900
25 Apr 202228.8029.6328.4229.6229.621,911,300
22 Apr 202229.3429.7428.7828.9928.991,997,800
21 Apr 202230.9531.0729.7830.1730.171,591,600
20 Apr 202230.7430.9230.2430.4830.481,426,300
19 Apr 202230.4331.1930.3230.5830.582,090,600
18 Apr 202230.4430.7530.0430.3230.321,781,100
14 Apr 202229.8330.5529.8330.4030.402,056,600
13 Apr 202229.2430.1129.0329.8229.822,486,400
13 Apr 20220.4 Dividend
12 Apr 202229.6430.3329.3829.4829.083,698,300
11 Apr 202228.7430.4228.6629.2328.833,243,600
08 Apr 202228.6029.2428.2728.7928.403,221,900
07 Apr 202228.3728.8027.6428.6728.282,819,100
06 Apr 202229.3329.4628.3628.4928.102,880,700
05 Apr 202229.6030.0229.3029.6129.212,171,300
04 Apr 202229.5429.9429.1129.8729.462,230,500
01 Apr 202229.8830.1629.1129.4229.022,803,700
31 Mar 202230.3030.4629.6129.6629.262,338,300
30 Mar 202231.3831.4530.3030.3829.972,185,400
29 Mar 202230.8031.6130.7031.5131.082,958,800
28 Mar 202229.8830.2528.8830.1829.775,786,400
25 Mar 202230.7630.8830.2630.5030.091,746,800
24 Mar 202231.2031.2930.2330.6330.211,664,500
23 Mar 202231.3331.4130.5430.9830.562,008,300
22 Mar 202231.5932.4231.0931.5031.073,068,300
21 Mar 202232.4932.6630.7531.0130.592,330,000
18 Mar 202231.9532.3431.6532.3431.903,017,000
17 Mar 202231.2632.5831.1732.4432.002,432,300
16 Mar 202230.3432.4130.3432.0431.612,479,000
15 Mar 202229.7131.2829.7131.2730.853,274,500
14 Mar 202229.8630.6829.5429.9429.532,123,500
11 Mar 202230.7830.8629.6529.8429.442,461,400
10 Mar 202229.8230.9129.4230.9030.482,104,800
09 Mar 202230.0230.6829.8729.9929.582,998,900
08 Mar 202228.5530.9928.4729.9529.543,387,900
07 Mar 202229.8029.9228.0128.0327.653,703,200
04 Mar 202230.8230.8629.0529.5929.193,430,900
03 Mar 202230.6431.6129.9031.0030.585,087,100
02 Mar 202229.5531.0929.4530.9830.566,395,800
01 Mar 202229.9530.6828.8029.2328.838,402,800
28 Feb 202228.7231.7928.4531.6231.1913,005,300
25 Feb 202230.1831.1826.3629.0728.6838,092,900
24 Feb 202238.6041.4838.2941.4140.853,021,100
23 Feb 202241.3941.7439.7339.8739.333,259,300
22 Feb 202240.8242.8840.8241.4840.922,676,700
18 Feb 202240.9343.1540.9342.1941.622,518,900
17 Feb 202243.6444.0742.6242.8242.241,668,300
16 Feb 202244.2145.1643.8444.0443.441,400,700
15 Feb 202243.6045.0943.6045.0344.421,841,200
14 Feb 202243.9144.5042.9643.0942.511,122,000
11 Feb 202244.3944.7543.5743.8543.261,232,000
10 Feb 202244.4745.5944.0844.4043.801,007,300
09 Feb 202244.6545.0144.3544.8944.28932,800
08 Feb 202243.3944.9443.3444.2743.671,173,700
07 Feb 202242.2443.4642.2443.3142.721,167,500
04 Feb 202242.4942.6741.0242.2441.671,575,400
03 Feb 202242.9143.5142.1242.1541.581,236,200
02 Feb 202244.4544.8442.9143.2342.642,362,200
01 Feb 202244.7345.2844.1144.4543.851,654,100
31 Jan 202243.9144.7843.9044.6844.071,667,700
28 Jan 202244.5144.6243.1644.4343.831,354,600
27 Jan 202245.1746.1644.2144.4943.892,117,300
26 Jan 202246.3147.4244.4244.5643.962,090,200
25 Jan 202245.9646.6945.1345.6745.051,914,800
24 Jan 202242.0046.6442.0046.4745.843,251,300
21 Jan 202242.8943.9242.1543.1742.582,028,500
20 Jan 202244.3145.1542.9643.1442.552,190,100
19 Jan 202243.3444.7743.3444.2143.612,539,100
18 Jan 202243.5043.8343.0043.2142.621,655,900
14 Jan 202242.7343.8042.2143.3842.791,600,200
13 Jan 202243.2944.0243.1043.2442.651,644,800
13 Jan 20220.3 Dividend
12 Jan 202242.6843.4642.2843.2242.341,973,800
11 Jan 202242.4042.5441.5842.3641.501,788,800
10 Jan 202241.8041.9939.8041.9841.123,072,900
07 Jan 202241.8742.7641.7242.0541.191,891,600
06 Jan 202242.6742.8641.6742.2141.351,759,000
05 Jan 202243.7744.3042.2742.3141.452,445,900
04 Jan 202242.7743.9242.5143.1742.294,219,200
03 Jan 202243.7945.4643.7644.7643.852,389,300
31 Dec 202143.8144.3243.3443.6342.741,336,100
30 Dec 202143.4144.5043.3743.9643.061,362,500
29 Dec 202142.6443.9242.2743.6142.721,583,300
28 Dec 202142.0742.9042.0142.4741.601,284,400
27 Dec 202141.5842.3241.4442.1941.331,353,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...