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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2022	45.96	46.69	45.14	45.67	45.67	1,890,475
24 Jan 2022	42.00	46.64	42.00	46.47	46.47	3,251,300
21 Jan 2022	42.89	43.92	42.15	43.17	43.17	2,028,500
20 Jan 2022	44.31	45.15	42.96	43.14	43.14	2,190,100
19 Jan 2022	43.34	44.77	43.34	44.21	44.21	2,539,100
18 Jan 2022	43.50	43.83	43.00	43.21	43.21	1,655,900
14 Jan 2022	42.73	43.80	42.21	43.38	43.38	1,600,200
13 Jan 2022	43.29	44.02	43.10	43.24	43.24	1,644,800
13 Jan 2022	0.3 Dividend
12 Jan 2022	42.68	43.46	42.28	43.22	42.92	1,973,800
11 Jan 2022	42.40	42.54	41.58	42.36	42.07	1,788,800
10 Jan 2022	41.80	41.99	39.80	41.98	41.69	3,072,900
07 Jan 2022	41.87	42.76	41.72	42.05	41.76	1,891,600
06 Jan 2022	42.67	42.86	41.67	42.21	41.92	1,759,000
05 Jan 2022	43.77	44.30	42.27	42.31	42.02	2,445,900
04 Jan 2022	42.77	43.92	42.51	43.17	42.87	4,219,200
03 Jan 2022	43.79	45.46	43.76	44.76	44.45	2,389,300
31 Dec 2021	43.81	44.32	43.34	43.63	43.33	1,336,100
30 Dec 2021	43.41	44.50	43.37	43.96	43.65	1,362,500
29 Dec 2021	42.64	43.92	42.27	43.61	43.31	1,583,300
28 Dec 2021	42.07	42.90	42.01	42.47	42.18	1,284,400
27 Dec 2021	41.58	42.32	41.44	42.19	41.90	1,353,000
23 Dec 2021	42.20	42.48	41.51	41.92	41.63	1,197,100
22 Dec 2021	41.69	42.10	41.37	41.73	41.44	1,238,200
21 Dec 2021	40.85	41.96	40.85	41.59	41.30	1,903,600
20 Dec 2021	41.20	41.50	39.76	39.96	39.68	3,965,800
17 Dec 2021	42.00	42.23	41.20	42.03	41.74	2,663,200
16 Dec 2021	43.55	43.71	41.91	42.15	41.86	2,121,900
15 Dec 2021	42.40	43.12	41.73	42.77	42.47	1,649,800
14 Dec 2021	42.25	43.57	41.99	42.75	42.45	2,767,000
13 Dec 2021	44.18	44.31	41.70	42.15	41.86	2,438,100
10 Dec 2021	44.80	45.21	43.74	44.41	44.10	1,777,800
09 Dec 2021	44.07	45.29	44.07	44.78	44.47	2,455,100
08 Dec 2021	44.85	45.27	44.33	44.35	44.04	1,713,200
07 Dec 2021	44.36	45.58	44.32	44.41	44.10	2,177,900
06 Dec 2021	44.42	45.48	44.06	44.07	43.76	2,898,900
03 Dec 2021	44.68	45.22	43.52	43.96	43.65	2,000,600
02 Dec 2021	44.87	45.55	44.17	44.64	44.33	1,901,800
01 Dec 2021	46.94	48.01	44.58	44.59	44.28	2,265,100
30 Nov 2021	47.66	47.68	45.42	45.64	45.32	3,178,300
29 Nov 2021	49.72	49.81	47.75	47.96	47.63	2,164,900
26 Nov 2021	47.75	49.08	47.37	48.70	48.36	1,498,300
24 Nov 2021	49.76	50.34	49.22	49.84	49.49	2,673,300
23 Nov 2021	51.92	52.94	51.16	51.70	51.34	2,429,500
22 Nov 2021	51.01	52.49	50.00	52.07	51.71	3,353,000
19 Nov 2021	53.46	53.87	49.02	50.68	50.33	10,903,600
18 Nov 2021	56.44	57.76	56.04	57.56	57.16	4,148,000
17 Nov 2021	56.36	56.36	54.98	55.59	55.20	1,819,000
16 Nov 2021	55.38	56.51	54.91	56.28	55.89	1,552,100
15 Nov 2021	55.89	56.30	55.14	55.53	55.14	1,546,500
12 Nov 2021	54.04	55.18	54.01	54.94	54.56	1,325,200
11 Nov 2021	54.10	54.94	53.81	53.86	53.49	1,033,000
10 Nov 2021	54.44	54.91	53.36	54.00	53.63	1,507,600
09 Nov 2021	53.39	54.98	53.18	54.71	54.33	1,991,500
08 Nov 2021	52.87	53.59	52.54	53.18	52.81	1,176,300
05 Nov 2021	53.00	53.92	52.52	52.94	52.57	1,367,900
04 Nov 2021	51.87	52.76	51.25	52.16	51.80	1,538,500
03 Nov 2021	48.11	52.11	47.97	51.97	51.61	3,250,500
02 Nov 2021	48.80	50.46	48.75	49.06	48.72	1,257,400
01 Nov 2021	48.04	49.25	48.01	48.53	48.19	1,649,200
29 Oct 2021	47.41	48.01	47.18	47.67	47.34	1,061,200
28 Oct 2021	47.17	47.53	46.99	47.40	47.07	734,800
27 Oct 2021	48.11	48.12	46.87	46.90	46.57	1,011,300
26 Oct 2021	49.86	49.91	48.04	48.27	47.93	1,299,700
25 Oct 2021	48.56	49.50	48.16	49.39	49.05	1,264,500
22 Oct 2021	48.82	48.88	48.27	48.51	48.17	903,000
21 Oct 2021	47.86	48.99	47.85	48.88	48.54	1,045,200
20 Oct 2021	47.71	48.33	47.38	47.61	47.28	957,900
19 Oct 2021	47.94	48.37	47.29	47.65	47.32	1,027,400
18 Oct 2021	47.34	47.67	46.67	47.54	47.21	1,343,100
15 Oct 2021	48.00	48.53	47.50	47.61	47.28	1,440,400
14 Oct 2021	47.19	47.74	47.15	47.45	47.12	1,487,700
14 Oct 2021	0.3 Dividend
13 Oct 2021	47.00	48.05	46.39	47.44	46.81	1,826,800
12 Oct 2021	46.93	47.53	46.74	46.98	46.36	1,250,000
11 Oct 2021	47.49	47.91	46.53	46.57	45.95	1,350,000
08 Oct 2021	47.54	48.18	47.16	47.30	46.67	1,279,100
07 Oct 2021	46.68	48.49	46.68	47.53	46.90	2,670,800
06 Oct 2021	45.03	46.26	44.91	46.04	45.43	2,211,100
05 Oct 2021	45.36	46.72	45.07	45.36	44.76	2,975,600
04 Oct 2021	46.67	47.78	46.37	46.59	45.97	2,603,100
01 Oct 2021	45.92	47.63	45.35	46.65	46.03	3,507,300
30 Sep 2021	47.52	47.78	45.61	45.66	45.06	3,455,700
29 Sep 2021	49.38	50.04	48.95	49.39	48.74	1,137,000
28 Sep 2021	49.12	50.00	48.50	49.31	48.66	1,459,500
27 Sep 2021	48.62	49.78	48.38	49.35	48.70	2,362,200
24 Sep 2021	49.50	50.00	47.82	48.23	47.59	4,471,300
23 Sep 2021	51.19	52.69	50.94	51.95	51.26	2,895,200
22 Sep 2021	50.03	51.05	49.84	50.58	49.91	1,670,500
21 Sep 2021	50.31	50.69	49.02	49.80	49.14	1,819,300
20 Sep 2021	48.50	50.07	47.94	49.96	49.30	1,806,700
17 Sep 2021	49.25	50.71	48.99	49.63	48.97	4,868,500
16 Sep 2021	49.82	50.76	49.32	49.35	48.70	1,636,100
15 Sep 2021	49.72	50.57	48.86	49.76	49.10	2,071,600
14 Sep 2021	50.63	50.80	49.22	49.75	49.09	2,331,500
13 Sep 2021	52.17	52.32	50.34	50.46	49.79	2,632,700
10 Sep 2021	53.56	54.13	52.15	52.20	51.51	1,608,400
09 Sep 2021	52.98	53.94	52.38	53.68	52.97	1,629,000
08 Sep 2021	53.48	54.03	52.47	52.97	52.27	2,052,200
07 Sep 2021	57.43	57.43	53.45	53.48	52.77	2,631,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,136.22+8.01(+0.07%)

NZD/USD0.6687-0.0020(-0.29%)

NZD/EUR0.5912-0.0002(-0.03%)

ALL ORDS7,248.10-193.40(-2.60%)

ASX 2006,961.60-177.90(-2.49%)

OIL85.17+1.86(+2.23%)

Foot Locker, Inc. (FL)

NZX 50
12,136.22
+8.01(+0.07%)

NZD/USD
0.6687
-0.0020(-0.29%)

NZD/EUR
0.5912
-0.0002(-0.03%)

ALL ORDS
7,248.10
-193.40(-2.60%)

ASX 200
6,961.60
-177.90(-2.49%)

OIL
85.17
+1.86(+2.23%)