Singapore markets close in 3 hours 34 minutes

Foot Locker, Inc. (FL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.87+0.63 (+2.83%)
At close: 04:00PM EDT
22.62 -0.25 (-1.09%)
After hours: 07:51PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202422.1322.8921.8622.8722.872,692,700
23 Apr 202421.5722.3421.5722.2422.243,056,100
22 Apr 202421.8922.0821.4221.5621.562,886,000
19 Apr 202421.5722.2021.5621.7121.712,088,300
18 Apr 202421.8122.1921.5521.6121.612,146,500
17 Apr 202421.7122.2021.2121.6521.653,326,600
16 Apr 202421.8921.9621.2621.5221.523,550,800
15 Apr 202422.0322.4221.7922.0022.003,047,300
12 Apr 202422.9923.0521.9121.9221.923,597,600
11 Apr 202422.7723.3222.4223.2523.253,583,900
10 Apr 202422.8023.0322.4322.7122.713,416,500
09 Apr 202423.9924.0523.2323.3423.343,548,900
08 Apr 202424.0724.6123.7223.8423.842,618,400
05 Apr 202424.1324.7624.0824.0924.092,974,900
04 Apr 202425.3425.4024.1124.3424.344,116,500
03 Apr 202425.8825.8824.9825.3325.334,130,300
02 Apr 202427.2427.2425.9225.9725.974,170,900
01 Apr 202428.5729.0427.4727.5227.523,172,100
28 Mar 202428.4028.6328.0428.5028.503,686,900
27 Mar 202427.2728.8427.2328.5128.514,919,600
26 Mar 202426.2427.1926.1826.8726.874,247,900
25 Mar 202425.7226.7325.5125.8725.877,918,200
22 Mar 202424.7525.3223.9424.3924.396,174,400
21 Mar 202423.6223.8223.3923.6623.663,055,600
20 Mar 202423.2623.7323.0723.6223.622,962,900
19 Mar 202422.6523.6022.5623.3823.382,645,100
18 Mar 202422.5023.1322.2322.9222.923,010,600
15 Mar 202422.7122.8622.2822.4822.484,389,900
14 Mar 202423.0323.4022.7522.9122.913,083,200
13 Mar 202424.0724.1923.1023.1823.184,063,900
12 Mar 202424.1624.5923.8824.3424.342,932,700
11 Mar 202424.5024.9424.0024.1524.153,726,100
08 Mar 202424.4024.7623.5024.2024.205,581,300
07 Mar 202423.5224.8523.5024.3424.349,395,000
06 Mar 202430.3630.4423.1124.2424.2434,356,800
05 Mar 202433.4234.7133.2934.3134.315,213,000
04 Mar 202434.5034.6532.7733.9033.904,354,900
01 Mar 202434.4834.6933.9634.6034.603,481,000
29 Feb 202434.3634.8933.9134.4334.432,961,200
28 Feb 202434.2134.7833.7234.1034.102,910,700
27 Feb 202434.0234.9933.5034.7634.762,745,800
26 Feb 202434.6734.9733.9534.0534.053,100,600
23 Feb 202434.1435.6034.1035.1535.154,922,800
22 Feb 202433.3134.3533.3134.1034.103,275,400
21 Feb 202432.4533.3732.1233.3333.333,316,900
20 Feb 202430.6732.5730.4432.5332.533,408,700
16 Feb 202430.7031.3930.2630.8730.872,037,100
15 Feb 202430.3431.6530.0431.2131.212,782,700
14 Feb 202430.7330.8729.6430.0230.022,999,200
13 Feb 202429.4730.6529.0030.1330.133,701,600
12 Feb 202429.6131.0929.4831.0231.022,950,900
09 Feb 202429.1029.6328.9229.3629.361,369,400
08 Feb 202428.6629.3928.6429.1529.151,557,600
07 Feb 202428.9728.9728.2328.5028.501,390,300
06 Feb 202428.1629.0227.7928.9128.912,015,400
05 Feb 202429.0129.0627.7528.2428.242,818,800
02 Feb 202429.2730.0028.9029.5129.512,465,400
01 Feb 202428.4529.9228.4029.9029.902,611,300
31 Jan 202429.2529.2528.0328.1628.163,635,700
30 Jan 202428.8829.5128.8529.4729.471,760,400
29 Jan 202428.6929.2228.4529.1729.171,433,100
26 Jan 202429.0429.1228.6928.8228.821,673,600
25 Jan 202428.8929.3728.5828.9028.901,566,200
24 Jan 202428.9628.9628.1228.4328.432,139,900
23 Jan 202428.8128.9828.1128.6428.643,408,100
22 Jan 202426.6028.3326.4628.2528.254,337,400
19 Jan 202426.9526.9525.9226.3926.393,282,600
18 Jan 202427.7627.8726.3226.9426.943,468,000
17 Jan 202426.7627.6826.5827.5327.532,453,400
16 Jan 202427.7727.9126.8827.0427.043,931,700
12 Jan 202429.5429.6028.4828.5728.572,120,000
11 Jan 202429.8529.8829.0529.3029.301,976,300
10 Jan 202430.0130.5629.7130.1630.161,822,000
09 Jan 202429.6430.2329.4130.0730.071,697,400
08 Jan 202429.2430.0928.7730.0130.012,361,300
05 Jan 202428.4729.9928.4129.1229.123,666,500
04 Jan 202428.8928.8928.1828.4328.436,776,200
03 Jan 202430.1830.2129.0829.1029.102,574,300
02 Jan 202430.8531.7330.5130.8730.872,797,700
29 Dec 202331.1631.5530.8331.1531.152,322,200
28 Dec 202331.3431.6431.0331.2531.251,853,200
27 Dec 202331.2431.4430.8931.3631.363,432,500
26 Dec 202331.2531.2830.7830.9630.961,813,500
22 Dec 202329.4531.5529.0731.0331.035,243,100
21 Dec 202332.2632.8432.1232.3032.303,183,400
20 Dec 202331.2332.4231.1031.7031.704,283,200
19 Dec 202329.7631.5329.7631.4231.423,782,900
18 Dec 202330.6130.9529.1829.5329.533,687,700
15 Dec 202331.2731.3830.1030.4830.485,533,200
14 Dec 202330.6131.4530.1231.3831.387,195,400
13 Dec 202327.7428.7227.1428.5328.533,687,700
12 Dec 202327.7727.9127.3727.4127.412,466,100
11 Dec 202328.2028.5127.7527.9927.992,839,800
08 Dec 202328.4028.4427.8828.1928.192,246,900
07 Dec 202328.2528.5228.0528.3528.352,610,300
06 Dec 202328.7229.0128.0428.2628.264,124,800
05 Dec 202329.4629.5228.4328.4928.493,497,300
04 Dec 202329.5030.3329.0729.8729.874,107,900
01 Dec 202327.0329.7227.0329.7129.716,112,300
30 Nov 202328.0028.0326.6926.9326.937,594,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...