FL - Foot Locker, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201939.1039.1438.1038.1638.163,222,500
Dec 10, 201939.6039.8639.2039.2039.202,362,900
Dec 09, 201939.7840.3239.6839.7339.732,852,900
Dec 06, 201940.2540.8039.8539.8539.852,152,000
Dec 05, 201939.4039.9839.3539.8439.842,033,700
Dec 04, 201938.7839.4538.6639.2339.232,659,700
Dec 03, 201939.0439.1538.2838.4738.472,766,200
Dec 02, 201940.1340.2539.4639.6139.612,131,200
Nov 29, 201940.9341.0639.9040.0540.051,291,200
Nov 27, 201940.6841.2240.5541.0141.012,102,800
Nov 26, 201940.4241.2940.0540.4240.422,686,300
Nov 25, 201940.2940.7439.6340.1740.174,918,000
Nov 22, 201939.0040.3237.3140.2540.2517,182,900
Nov 21, 201942.4242.5041.2541.4641.464,659,400
Nov 20, 201943.2643.5542.2042.3742.373,036,700
Nov 19, 201944.5945.1043.6243.7143.712,036,800
Nov 18, 201945.6145.8044.7744.9044.902,537,800
Nov 15, 201945.9746.2045.5445.7045.701,916,000
Nov 14, 201945.4545.8045.0145.5345.531,160,100
Nov 13, 201946.7446.7444.5445.7845.782,075,100
Nov 12, 201946.0646.2343.8445.3745.371,830,000
Nov 11, 201946.3646.6045.8946.2046.201,422,400
Nov 08, 201947.7447.8645.9246.6346.631,924,400
Nov 07, 201946.6647.1146.3346.4846.481,637,600
Nov 06, 201946.1846.7545.7946.2046.201,806,600
Nov 05, 201944.9146.4244.8245.8745.873,220,000
Nov 04, 201944.6544.8044.0844.5344.532,181,200
Nov 01, 201943.8544.7643.5544.2844.281,649,200
Oct 31, 201944.4144.4143.2743.5143.511,553,000
Oct 30, 201944.3044.4043.6643.9543.951,121,600
Oct 29, 201944.4245.0044.1744.2444.241,101,600
Oct 28, 201944.6545.0044.1244.3444.341,621,200
Oct 25, 201943.7345.0043.4144.3444.341,112,100
Oct 24, 201945.1545.2643.8144.1244.121,669,200
Oct 23, 201945.0545.3244.4045.0245.021,699,200
Oct 22, 201945.0045.1943.9344.9644.961,879,900
Oct 21, 201944.9745.4544.4945.1745.172,156,600
Oct 18, 201943.7144.5043.1244.4044.402,533,300
Oct 17, 201943.9544.7743.2344.1844.183,147,800
Oct 17, 20190.38 Dividend
Oct 16, 201944.0244.4743.4644.0243.641,679,500
Oct 15, 201943.1944.2343.1443.9643.582,311,600
Oct 14, 201943.0043.1542.3042.8942.521,825,900
Oct 11, 201942.5943.3142.4742.9642.591,839,500
Oct 10, 201941.6042.3041.5441.9941.631,540,100
Oct 09, 201941.2341.6840.7241.4741.111,557,000
Oct 08, 201940.7641.4040.1440.8540.501,451,600
Oct 07, 201941.3741.7441.1041.4341.071,210,600
Oct 04, 201941.5241.8540.8641.6241.261,406,900
Oct 03, 201941.3041.6340.0441.4541.091,624,300
Oct 02, 201941.7742.0440.9841.3841.022,516,600
Oct 01, 201943.3043.8641.7741.9141.552,224,000
Sep 30, 201942.2043.2242.1143.1642.792,628,100
Sep 27, 201941.3242.3241.0442.0141.652,562,000
Sep 26, 201940.8441.3239.9741.2540.892,590,900
Sep 25, 201940.2541.5140.0940.9140.562,866,200
Sep 24, 201940.4940.9439.6339.7939.452,424,600
Sep 23, 201939.6740.4939.6040.2839.932,398,300
Sep 20, 201940.9441.5239.7839.7839.443,907,200
Sep 19, 201940.6040.8240.2740.7140.361,783,800
Sep 18, 201940.2040.5439.8440.4740.121,613,700
Sep 17, 201940.0540.4439.4140.2439.891,845,400
Sep 16, 201940.1040.6939.8240.0139.662,261,200
Sep 13, 201941.2641.3540.0840.3139.962,995,700
Sep 12, 201941.0341.5240.0940.5240.172,764,100
Sep 11, 201942.1042.2840.9041.3641.002,626,400
Sep 10, 201941.0542.4941.0042.2341.873,658,700
Sep 09, 201939.4841.1539.3640.9640.613,875,700
Sep 06, 201940.3740.8539.3039.4039.063,523,600
Sep 05, 201938.8340.4038.8140.1939.843,928,000
Sep 04, 201936.9138.5736.7938.4038.074,170,500
Sep 03, 201935.9036.6134.7936.5136.194,395,300
Aug 30, 201936.0936.9935.9736.1935.883,663,500
Aug 29, 201936.1436.4635.7635.8435.534,282,800
Aug 28, 201935.0935.9534.7535.7335.423,065,900
Aug 27, 201936.0036.0035.1335.3235.023,592,300
Aug 26, 201933.8635.7133.1235.6935.388,357,800
Aug 23, 201937.0138.1533.7434.0033.7123,540,000
Aug 22, 201940.4642.0640.1041.9341.575,184,800
Aug 21, 201939.7440.2639.4239.7639.422,674,600
Aug 20, 201939.3539.7239.0639.2138.872,568,500
Aug 19, 201939.3040.1539.3039.5739.233,842,000
Aug 16, 201937.3339.0937.3338.8038.472,795,700
Aug 15, 201938.2038.2736.8237.0236.703,286,700
Aug 14, 201938.7838.9737.9337.9637.633,658,800
Aug 13, 201939.0541.0038.7740.1039.752,166,700
Aug 12, 201940.5140.5439.0939.2438.902,648,600
Aug 09, 201940.3741.0740.1440.9240.573,104,800
Aug 08, 201940.9041.4340.2940.5340.1829,034,000
Aug 07, 201939.3340.3839.0040.3640.013,351,400
Aug 06, 201938.7539.9738.7539.8939.553,390,000
Aug 05, 201938.6038.7237.4538.5638.233,239,900
Aug 02, 201938.9540.0638.9139.3639.024,191,300
Aug 01, 201941.2341.3538.3539.3439.004,781,800
Jul 31, 201942.0842.1940.6241.0640.713,339,100
Jul 30, 201942.0742.7841.9542.0241.662,442,300
Jul 29, 201943.0043.0641.8542.5442.172,778,600
Jul 26, 201942.8243.5842.1543.2442.872,150,400
Jul 25, 201943.0643.4042.3042.7342.361,808,000
Jul 24, 201943.0543.4242.1543.1742.802,663,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...