New Zealand markets close in 5 hours 17 minutes

Foot Locker, Inc. (FL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.67-0.80 (-1.72%)
At close: 04:00PM EST
45.25 -0.42 (-0.92%)
After hours: 05:19PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202245.9646.6945.1445.6745.671,890,475
24 Jan 202242.0046.6442.0046.4746.473,251,300
21 Jan 202242.8943.9242.1543.1743.172,028,500
20 Jan 202244.3145.1542.9643.1443.142,190,100
19 Jan 202243.3444.7743.3444.2144.212,539,100
18 Jan 202243.5043.8343.0043.2143.211,655,900
14 Jan 202242.7343.8042.2143.3843.381,600,200
13 Jan 202243.2944.0243.1043.2443.241,644,800
13 Jan 20220.3 Dividend
12 Jan 202242.6843.4642.2843.2242.921,973,800
11 Jan 202242.4042.5441.5842.3642.071,788,800
10 Jan 202241.8041.9939.8041.9841.693,072,900
07 Jan 202241.8742.7641.7242.0541.761,891,600
06 Jan 202242.6742.8641.6742.2141.921,759,000
05 Jan 202243.7744.3042.2742.3142.022,445,900
04 Jan 202242.7743.9242.5143.1742.874,219,200
03 Jan 202243.7945.4643.7644.7644.452,389,300
31 Dec 202143.8144.3243.3443.6343.331,336,100
30 Dec 202143.4144.5043.3743.9643.651,362,500
29 Dec 202142.6443.9242.2743.6143.311,583,300
28 Dec 202142.0742.9042.0142.4742.181,284,400
27 Dec 202141.5842.3241.4442.1941.901,353,000
23 Dec 202142.2042.4841.5141.9241.631,197,100
22 Dec 202141.6942.1041.3741.7341.441,238,200
21 Dec 202140.8541.9640.8541.5941.301,903,600
20 Dec 202141.2041.5039.7639.9639.683,965,800
17 Dec 202142.0042.2341.2042.0341.742,663,200
16 Dec 202143.5543.7141.9142.1541.862,121,900
15 Dec 202142.4043.1241.7342.7742.471,649,800
14 Dec 202142.2543.5741.9942.7542.452,767,000
13 Dec 202144.1844.3141.7042.1541.862,438,100
10 Dec 202144.8045.2143.7444.4144.101,777,800
09 Dec 202144.0745.2944.0744.7844.472,455,100
08 Dec 202144.8545.2744.3344.3544.041,713,200
07 Dec 202144.3645.5844.3244.4144.102,177,900
06 Dec 202144.4245.4844.0644.0743.762,898,900
03 Dec 202144.6845.2243.5243.9643.652,000,600
02 Dec 202144.8745.5544.1744.6444.331,901,800
01 Dec 202146.9448.0144.5844.5944.282,265,100
30 Nov 202147.6647.6845.4245.6445.323,178,300
29 Nov 202149.7249.8147.7547.9647.632,164,900
26 Nov 202147.7549.0847.3748.7048.361,498,300
24 Nov 202149.7650.3449.2249.8449.492,673,300
23 Nov 202151.9252.9451.1651.7051.342,429,500
22 Nov 202151.0152.4950.0052.0751.713,353,000
19 Nov 202153.4653.8749.0250.6850.3310,903,600
18 Nov 202156.4457.7656.0457.5657.164,148,000
17 Nov 202156.3656.3654.9855.5955.201,819,000
16 Nov 202155.3856.5154.9156.2855.891,552,100
15 Nov 202155.8956.3055.1455.5355.141,546,500
12 Nov 202154.0455.1854.0154.9454.561,325,200
11 Nov 202154.1054.9453.8153.8653.491,033,000
10 Nov 202154.4454.9153.3654.0053.631,507,600
09 Nov 202153.3954.9853.1854.7154.331,991,500
08 Nov 202152.8753.5952.5453.1852.811,176,300
05 Nov 202153.0053.9252.5252.9452.571,367,900
04 Nov 202151.8752.7651.2552.1651.801,538,500
03 Nov 202148.1152.1147.9751.9751.613,250,500
02 Nov 202148.8050.4648.7549.0648.721,257,400
01 Nov 202148.0449.2548.0148.5348.191,649,200
29 Oct 202147.4148.0147.1847.6747.341,061,200
28 Oct 202147.1747.5346.9947.4047.07734,800
27 Oct 202148.1148.1246.8746.9046.571,011,300
26 Oct 202149.8649.9148.0448.2747.931,299,700
25 Oct 202148.5649.5048.1649.3949.051,264,500
22 Oct 202148.8248.8848.2748.5148.17903,000
21 Oct 202147.8648.9947.8548.8848.541,045,200
20 Oct 202147.7148.3347.3847.6147.28957,900
19 Oct 202147.9448.3747.2947.6547.321,027,400
18 Oct 202147.3447.6746.6747.5447.211,343,100
15 Oct 202148.0048.5347.5047.6147.281,440,400
14 Oct 202147.1947.7447.1547.4547.121,487,700
14 Oct 20210.3 Dividend
13 Oct 202147.0048.0546.3947.4446.811,826,800
12 Oct 202146.9347.5346.7446.9846.361,250,000
11 Oct 202147.4947.9146.5346.5745.951,350,000
08 Oct 202147.5448.1847.1647.3046.671,279,100
07 Oct 202146.6848.4946.6847.5346.902,670,800
06 Oct 202145.0346.2644.9146.0445.432,211,100
05 Oct 202145.3646.7245.0745.3644.762,975,600
04 Oct 202146.6747.7846.3746.5945.972,603,100
01 Oct 202145.9247.6345.3546.6546.033,507,300
30 Sep 202147.5247.7845.6145.6645.063,455,700
29 Sep 202149.3850.0448.9549.3948.741,137,000
28 Sep 202149.1250.0048.5049.3148.661,459,500
27 Sep 202148.6249.7848.3849.3548.702,362,200
24 Sep 202149.5050.0047.8248.2347.594,471,300
23 Sep 202151.1952.6950.9451.9551.262,895,200
22 Sep 202150.0351.0549.8450.5849.911,670,500
21 Sep 202150.3150.6949.0249.8049.141,819,300
20 Sep 202148.5050.0747.9449.9649.301,806,700
17 Sep 202149.2550.7148.9949.6348.974,868,500
16 Sep 202149.8250.7649.3249.3548.701,636,100
15 Sep 202149.7250.5748.8649.7649.102,071,600
14 Sep 202150.6350.8049.2249.7549.092,331,500
13 Sep 202152.1752.3250.3450.4649.792,632,700
10 Sep 202153.5654.1352.1552.2051.511,608,400
09 Sep 202152.9853.9452.3853.6852.971,629,000
08 Sep 202153.4854.0352.4752.9752.272,052,200
07 Sep 202157.4357.4353.4553.4852.772,631,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...