FL - Foot Locker, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201740.7140.7839.9940.1040.101,884,645
Nov 22, 201740.6540.9840.3140.5440.543,007,600
Nov 21, 201740.5541.3340.1340.6940.695,810,200
Nov 20, 201740.8241.7839.5040.6940.6911,052,300
Nov 17, 201741.3341.7338.2640.8240.8230,583,600
Nov 16, 201731.3232.2631.0031.8531.856,309,600
Nov 15, 201729.7431.6329.5531.2031.204,970,900
Nov 14, 201729.0630.0128.6830.0030.003,895,000
Nov 13, 201730.3430.5229.2129.6429.643,615,700
Nov 10, 201730.5931.5030.0930.3430.343,786,800
Nov 09, 201729.7331.3729.6430.6130.614,887,000
Nov 08, 201729.0729.9728.4229.8829.883,012,700
Nov 07, 201729.6129.6528.8529.2429.243,238,300
Nov 06, 201729.7830.2029.5729.6529.652,739,800
Nov 03, 201729.9030.0529.2429.8529.852,505,200
Nov 02, 201729.8430.4229.7530.0130.012,949,100
Nov 01, 201730.1930.8929.7029.9129.913,000,300
Oct 31, 201730.2030.3329.7030.0830.083,790,900
Oct 30, 201731.3431.4430.4330.5830.582,747,500
Oct 27, 201732.4932.7531.5231.5531.554,684,900
Oct 26, 201731.4333.2131.3333.0733.075,548,400
Oct 25, 201731.0032.1029.8931.2931.296,446,100
Oct 24, 201731.9131.9731.0931.1331.132,498,900
Oct 23, 201730.7531.9030.4031.6231.623,600,800
Oct 20, 201731.3131.6730.9231.2831.282,663,700
Oct 19, 201730.9331.3130.7330.9930.992,392,200
Oct 18, 201731.2031.9231.0531.1831.183,636,000
Oct 17, 201730.9731.1930.5831.0231.022,922,400
Oct 16, 201731.6331.8830.9130.9530.953,031,500
Oct 13, 201731.6232.4431.4131.6531.652,835,700
Oct 12, 201732.6432.6931.3831.4331.434,098,400
Oct 12, 20170.31 Dividend
Oct 11, 201733.6033.7232.7832.9332.623,914,300
Oct 10, 201733.4733.9133.3833.6033.282,397,500
Oct 09, 201734.4134.5733.3133.3933.081,770,000
Oct 06, 201734.2434.8034.1634.4134.092,779,700
Oct 05, 201733.8234.6533.5734.3834.062,610,800
Oct 04, 201734.3534.5933.7933.8533.532,441,200
Oct 03, 201734.7835.0834.0434.3834.063,521,400
Oct 02, 201735.1835.1834.1234.7534.424,220,600
Sep 29, 201734.8635.2834.5935.2234.892,789,000
Sep 28, 201735.0835.3234.3334.8634.532,309,000
Sep 27, 201734.7135.1934.2835.0734.742,386,200
Sep 26, 201734.8635.2134.2335.1234.792,781,300
Sep 25, 201733.6734.8933.6334.6634.334,297,300
Sep 22, 201733.6534.1833.2533.6033.285,525,600
Sep 21, 201734.6834.7333.6833.7033.384,181,900
Sep 20, 201734.8935.1534.3234.5734.244,378,200
Sep 19, 201736.2636.3334.8835.0534.723,552,400
Sep 18, 201737.0137.1536.0336.2635.922,824,600
Sep 15, 201736.5137.0536.3736.9336.583,977,500
Sep 14, 201736.1736.7435.4436.6236.284,666,400
Sep 13, 201735.7536.2535.6936.1035.764,727,700
Sep 12, 201735.1836.0334.8735.7035.363,456,700
Sep 11, 201735.8136.0334.9334.9934.663,946,400
Sep 08, 201736.1036.2935.3135.7335.392,392,100
Sep 07, 201736.7336.8536.0236.1635.823,346,900
Sep 06, 201736.3736.8635.9336.7036.356,193,300
Sep 05, 201735.9136.4435.4936.3335.995,557,200
Sep 01, 201735.4936.6535.3736.3436.004,046,200
Aug 31, 201735.2935.6934.9235.2334.904,801,700
Aug 30, 201735.3735.4234.8935.2434.913,936,500
Aug 29, 201734.8535.4234.4535.1634.834,668,700
Aug 28, 201735.9235.9235.0535.7035.363,763,800
Aug 25, 201734.8236.0034.8035.8835.545,206,800
Aug 24, 201735.6036.2734.7334.7734.447,686,800
Aug 23, 201733.0335.3332.9735.2534.928,630,200
Aug 22, 201731.9233.2831.5633.1832.8710,510,200
Aug 21, 201734.0034.0731.7231.8231.5223,093,600
Aug 18, 201736.5536.8034.2934.3834.0636,216,600
Aug 17, 201748.3449.3347.6247.7047.255,557,200
Aug 16, 201747.6249.0747.5548.5748.115,584,600
Aug 15, 201747.1548.0446.4047.1346.696,236,800
Aug 14, 201749.4649.7748.9449.3248.862,859,000
Aug 11, 201748.6050.0448.4549.3048.842,545,300
Aug 10, 201749.1849.4848.1749.0948.633,072,700
Aug 09, 201749.6750.2549.0849.8049.332,516,300
Aug 08, 201750.5051.2949.9650.0449.575,053,900
Aug 07, 201748.8548.9947.8748.8448.383,764,500
Aug 04, 201748.6549.3148.4849.0048.542,802,100
Aug 03, 201747.7149.0047.5348.5548.094,273,300
Aug 02, 201746.8447.9746.8047.6547.204,064,200
Aug 01, 201747.0747.1545.9946.8746.432,592,600
Jul 31, 201746.2747.3446.0847.1946.752,795,800
Jul 28, 201747.2947.3445.9646.0245.592,260,000
Jul 27, 201746.2547.4745.8947.2546.812,507,400
Jul 26, 201745.7546.2545.1446.1045.672,130,400
Jul 25, 201745.4846.0344.8045.7545.323,310,700
Jul 24, 201745.5545.9044.5945.0544.635,160,200
Jul 21, 201748.0648.0746.2947.2146.773,775,100
Jul 20, 201748.5548.7647.4847.9847.533,095,300
Jul 19, 201748.6648.8948.3348.5448.081,711,600
Jul 18, 201748.8549.1948.4748.5848.122,050,800
Jul 17, 201748.4249.3248.2548.9548.492,438,000
Jul 14, 201748.6848.8648.2548.4247.961,953,900
Jul 13, 201748.4848.7448.1248.5748.113,655,000
Jul 12, 201748.2848.9948.0048.2447.793,183,100
Jul 12, 20170.31 Dividend
Jul 11, 201748.4048.5047.4748.3247.562,585,300
Jul 10, 201749.6949.7948.3548.4047.644,487,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...