Foot Locker, Inc. (FL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

25.13

-0.12

(-0.48%)

At close: 04:00PM EDT

25.14

+0.01

(+0.04%)

After hours:

07:27PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	25.13	25.56	24.55	25.13	25.13	3,357,900
30 Jun 2022	26.35	26.35	25.12	25.25	25.25	3,685,200
29 Jun 2022	27.91	27.94	26.72	26.91	26.91	2,416,400
28 Jun 2022	29.26	29.96	28.07	28.08	28.08	2,376,800
27 Jun 2022	29.49	30.25	29.08	29.11	29.11	2,681,900
24 Jun 2022	29.05	30.57	29.05	29.55	29.55	12,812,600
23 Jun 2022	29.17	29.46	28.45	29.02	29.02	2,168,800
22 Jun 2022	28.86	29.46	28.85	29.11	29.11	2,464,100
21 Jun 2022	29.28	29.67	28.82	29.27	29.27	3,164,400
17 Jun 2022	27.49	28.90	27.45	28.70	28.70	4,101,800
16 Jun 2022	28.43	28.63	27.03	27.36	27.36	2,856,400
15 Jun 2022	28.14	29.51	28.05	29.34	29.34	2,311,000
14 Jun 2022	28.03	28.60	27.75	27.89	27.89	2,175,000
13 Jun 2022	29.00	29.28	27.95	28.00	28.00	2,665,200
10 Jun 2022	30.73	31.27	29.76	29.77	29.77	2,588,200
09 Jun 2022	31.88	31.92	30.98	31.24	31.24	2,083,700
08 Jun 2022	32.40	32.56	31.81	32.11	32.11	1,758,300
07 Jun 2022	32.14	32.89	31.89	32.46	32.46	2,439,900
06 Jun 2022	32.93	32.99	32.27	32.63	32.63	2,389,400
03 Jun 2022	32.76	33.07	32.41	32.57	32.57	1,549,000
02 Jun 2022	32.87	33.15	32.48	32.89	32.89	1,804,600
01 Jun 2022	33.27	33.55	32.32	32.59	32.59	2,030,100
31 May 2022	33.08	33.37	32.31	32.98	32.98	2,773,600
27 May 2022	32.56	33.37	32.28	33.29	33.29	2,368,100
26 May 2022	32.64	33.46	32.44	32.70	32.70	2,325,900
25 May 2022	29.82	32.48	29.82	32.09	32.09	4,869,000
24 May 2022	29.90	30.38	29.10	30.09	30.09	3,255,000
23 May 2022	31.89	32.12	30.27	30.66	30.66	3,384,800
20 May 2022	31.79	33.89	30.58	31.54	31.54	8,235,900
19 May 2022	30.44	31.10	30.05	30.30	30.30	4,137,000
18 May 2022	30.65	31.55	30.06	30.92	30.92	4,139,100
17 May 2022	30.87	32.01	30.75	31.96	31.96	2,741,800
16 May 2022	29.41	30.44	28.95	30.37	30.37	3,594,600
13 May 2022	28.83	29.85	28.74	29.77	29.77	2,389,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,753.16-115.54(-1.06%)

NZD/USD0.6210-0.0035(-0.55%)

NZD/EUR0.5948-0.0005(-0.08%)

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.46+2.70(+2.55%)

Foot Locker, Inc. (FL)

NZX 50
10,753.16
-115.54(-1.06%)

NZD/USD
0.6210
-0.0035(-0.55%)

NZD/EUR
0.5948
-0.0005(-0.08%)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.46
+2.70(+2.55%)