FL - Foot Locker, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201937.0138.1533.7434.0034.0023,540,000
Aug 22, 201940.4642.0640.1041.9341.935,184,800
Aug 21, 201939.7440.2639.4239.7639.762,674,600
Aug 20, 201939.3539.7239.0639.2139.212,568,500
Aug 19, 201939.3040.1539.3039.5739.573,842,000
Aug 16, 201937.3339.0937.3338.8038.802,795,700
Aug 15, 201938.2038.2736.8237.0237.023,286,700
Aug 14, 201938.7838.9737.9337.9637.963,658,800
Aug 13, 201939.0541.0038.7740.1040.102,166,700
Aug 12, 201940.5140.5439.0939.2439.242,648,600
Aug 09, 201940.3741.0740.1440.9240.923,104,800
Aug 08, 201940.9041.4340.2940.5340.5329,034,000
Aug 07, 201939.3340.3839.0040.3640.363,351,400
Aug 06, 201938.7539.9738.7539.8939.893,390,000
Aug 05, 201938.6038.7237.4538.5638.563,239,900
Aug 02, 201938.9540.0638.9139.3639.364,191,300
Aug 01, 201941.2341.3538.3539.3439.344,781,800
Jul 31, 201942.0842.1940.6241.0641.063,339,100
Jul 30, 201942.0742.7841.9542.0242.022,442,300
Jul 29, 201943.0043.0641.8542.5442.542,778,600
Jul 26, 201942.8243.5842.1543.2443.242,150,400
Jul 25, 201943.0643.4042.3042.7342.731,808,000
Jul 24, 201943.0543.4242.1543.1743.172,663,300
Jul 23, 201942.4143.0842.1342.9442.941,762,500
Jul 22, 201942.2942.9441.7242.2942.292,494,900
Jul 19, 201942.5742.9542.0342.0442.042,963,300
Jul 18, 201941.2942.4441.0142.3542.353,259,700
Jul 18, 20190.38 Dividend
Jul 17, 201941.1242.0541.0041.8541.473,350,600
Jul 16, 201942.1142.2241.2041.2040.832,667,700
Jul 15, 201942.0142.4441.6842.1141.732,229,500
Jul 12, 201941.2842.3541.2041.8741.492,027,100
Jul 11, 201941.0641.3540.7241.2740.902,017,500
Jul 10, 201941.4341.6240.7640.8140.442,278,300
Jul 09, 201941.9842.3641.1241.2440.872,972,800
Jul 08, 201941.8942.1041.3842.0041.622,222,600
Jul 05, 201941.0642.3540.8442.0641.683,364,000
Jul 03, 201940.7641.5740.6241.2040.831,918,100
Jul 02, 201942.0642.1240.5740.6140.242,943,900
Jul 01, 201942.4843.2842.0642.2341.852,686,600
Jun 28, 201941.2542.4841.2541.9241.543,164,200
Jun 27, 201941.2841.5540.8941.1240.753,482,200
Jun 26, 201941.9842.0041.0241.0640.692,660,000
Jun 25, 201942.5042.7941.8441.8641.482,802,600
Jun 24, 201942.1142.9141.8742.4542.062,408,700
Jun 21, 201941.8442.5741.4442.2741.893,030,400
Jun 20, 201941.8641.9341.0841.7741.392,171,800
Jun 19, 201942.0142.2240.9241.6341.253,016,800
Jun 18, 201942.6042.8641.6941.9441.563,878,200
Jun 17, 201943.1043.1042.3442.5142.122,899,000
Jun 14, 201943.1043.3442.1043.1242.733,501,200
Jun 13, 201942.4643.8542.4143.0542.664,571,900
Jun 12, 201941.6342.4741.4442.1741.792,556,400
Jun 11, 201941.6142.4641.5841.8141.433,294,200
Jun 10, 201942.2742.7941.1841.2940.922,972,800
Jun 07, 201940.7542.6140.7542.2041.824,357,900
Jun 06, 201940.8141.2539.8440.8440.474,745,000
Jun 05, 201941.3741.7740.1440.9440.575,366,000
Jun 04, 201940.6641.6540.4541.0240.654,093,300
Jun 03, 201939.2540.8939.0640.2439.874,040,500
May 31, 201940.1140.6839.1539.3538.995,691,300
May 30, 201941.6541.9840.7040.7640.394,305,100
May 29, 201942.3242.4840.8741.5241.146,957,900
May 28, 201943.9145.0042.6242.6542.268,675,900
May 24, 201944.8945.4043.0444.4044.0027,641,300
May 23, 201954.1154.3352.1952.8352.354,425,200
May 22, 201955.6556.0054.2054.2053.713,609,400
May 21, 201955.4856.4355.0656.1655.652,860,300
May 20, 201955.1555.5054.0955.3554.852,683,700
May 17, 201955.5556.6655.1255.2054.702,899,000
May 16, 201956.2356.7555.0955.4754.972,873,300
May 15, 201956.2856.3655.2155.8455.332,583,100
May 14, 201956.0457.1455.1356.6856.172,617,800
May 13, 201956.5356.8754.6756.0455.532,944,900
May 10, 201956.8758.0156.4257.6357.113,451,400
May 09, 201955.6057.3155.6056.8756.354,323,300
May 08, 201954.0156.4853.9255.9455.434,640,800
May 07, 201954.2054.7853.1054.2453.753,928,400
May 06, 201954.3854.7053.4154.3653.872,953,300
May 03, 201955.9356.0055.0155.2754.772,346,100
May 02, 201956.4356.9255.2855.8255.312,486,200
May 01, 201957.2357.3656.0456.0955.583,226,600
Apr 30, 201958.6559.0056.9957.2156.693,575,900
Apr 29, 201959.2059.4058.5658.7958.261,736,000
Apr 26, 201960.2260.2359.1959.3458.801,891,100
Apr 25, 201961.8161.9860.3160.4159.861,532,500
Apr 24, 201960.6062.0060.3061.8061.241,410,000
Apr 23, 201959.9460.5659.1360.2459.691,920,100
Apr 22, 201961.6161.8059.4559.6759.131,933,000
Apr 18, 201962.7662.8361.7461.8261.261,472,200
Apr 17, 201963.1563.4262.4562.7662.191,520,000
Apr 17, 20190.38 Dividend
Apr 16, 201963.3763.5862.8963.5762.622,562,700
Apr 15, 201961.8163.0961.5363.0262.072,267,100
Apr 12, 201961.1561.9660.9561.9060.971,893,800
Apr 11, 201961.3261.9660.5360.7259.812,971,000
Apr 10, 201960.2261.2460.0861.2460.323,165,900
Apr 09, 201963.0163.0660.9161.1160.193,362,200
Apr 08, 201963.7564.4063.0963.3362.382,525,200
Apr 05, 201964.7165.0463.6763.7062.742,978,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...