FL - Foot Locker, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201955.6555.9954.2054.2054.203,362,173
May 21, 201955.4856.4355.0656.1656.162,860,300
May 20, 201955.1555.5054.0955.3555.352,683,700
May 17, 201955.5556.6655.1255.2055.202,899,000
May 16, 201956.2356.7555.0955.4755.472,873,300
May 15, 201956.2856.3655.2155.8455.842,583,100
May 14, 201956.0457.1455.1356.6856.682,617,800
May 13, 201956.5356.8754.6756.0456.042,944,900
May 10, 201956.8758.0156.4257.6357.633,451,400
May 09, 201955.6057.3155.6056.8756.874,323,300
May 08, 201954.0156.4853.9255.9455.944,640,800
May 07, 201954.2054.7853.1054.2454.243,928,400
May 06, 201954.3854.7053.4154.3654.362,953,300
May 03, 201955.9356.0055.0155.2755.272,346,100
May 02, 201956.4356.9255.2855.8255.822,486,200
May 01, 201957.2357.3656.0456.0956.093,226,600
Apr 30, 201958.6559.0056.9957.2157.213,575,900
Apr 29, 201959.2059.4058.5658.7958.791,736,000
Apr 26, 201960.2260.2359.1959.3459.341,891,100
Apr 25, 201961.8161.9860.3160.4160.411,532,500
Apr 24, 201960.6062.0060.3061.8061.801,410,000
Apr 23, 201959.9460.5659.1360.2460.241,920,100
Apr 22, 201961.6161.8059.4559.6759.671,933,000
Apr 18, 201962.7662.8361.7461.8261.821,472,200
Apr 17, 201963.1563.4262.4562.7662.761,520,000
Apr 17, 20190.38 Dividend
Apr 16, 201963.3763.5862.8963.5763.192,562,700
Apr 15, 201961.8163.0961.5363.0262.642,267,100
Apr 12, 201961.1561.9660.9561.9061.531,893,800
Apr 11, 201961.3261.9660.5360.7260.362,971,000
Apr 10, 201960.2261.2460.0861.2460.873,165,900
Apr 09, 201963.0163.0660.9161.1160.743,362,200
Apr 08, 201963.7564.4063.0963.3362.952,525,200
Apr 05, 201964.7165.0463.6763.7063.322,978,900
Apr 04, 201961.8964.4761.8164.4564.063,126,400
Apr 03, 201961.2162.3160.8261.8061.432,897,700
Apr 02, 201961.2261.5160.5260.6560.293,672,200
Apr 01, 201961.0661.2859.8961.2060.832,889,300
Mar 29, 201960.6160.7559.3360.6060.242,688,000
Mar 28, 201959.8560.9658.7760.3860.023,349,700
Mar 27, 201958.0559.0157.7358.9458.592,815,900
Mar 26, 201958.7458.9657.9458.2357.881,641,500
Mar 25, 201956.7158.7256.3558.2757.923,417,800
Mar 22, 201959.1759.7156.3156.9156.573,025,600
Mar 21, 201959.4960.1059.4559.8259.462,205,500
Mar 20, 201960.4860.7759.1059.4959.131,598,400
Mar 19, 201959.9861.0559.5160.5560.192,057,200
Mar 18, 201958.8660.1158.8659.8559.492,817,900
Mar 15, 201959.3159.5658.3858.9858.633,472,400
Mar 14, 201959.6859.8059.0159.3559.002,303,600
Mar 13, 201960.4060.5459.6659.7059.342,755,200
Mar 12, 201959.6760.1858.9260.1059.743,395,100
Mar 11, 201960.2560.7059.6959.8559.493,265,400
Mar 08, 201961.6561.7359.2260.0859.723,311,700
Mar 07, 201962.7962.8761.8162.1261.752,778,300
Mar 06, 201963.0563.8362.6963.1562.772,421,600
Mar 05, 201963.7063.8762.7262.7862.403,143,700
Mar 04, 201964.0064.3362.8963.3562.975,137,500
Mar 01, 201967.8568.0062.0363.0762.6912,638,300
Feb 28, 201959.1259.9058.4159.5259.163,293,300
Feb 27, 201958.8859.6258.5359.3759.023,991,400
Feb 26, 201958.7259.7558.6158.8958.542,303,900
Feb 25, 201960.3360.6159.3059.8059.442,936,400
Feb 22, 201960.1560.2758.7159.6459.282,434,400
Feb 21, 201961.1061.3659.6460.0159.652,473,800
Feb 20, 201959.8760.3259.4760.0559.691,913,400
Feb 19, 201959.2760.0358.7459.8359.471,482,800
Feb 15, 201959.2859.8758.8659.2958.941,675,800
Feb 14, 201957.9459.2657.6358.9458.591,904,600
Feb 13, 201958.4458.7857.5358.1557.802,318,100
Feb 12, 201957.2558.2156.7657.9357.581,961,800
Feb 11, 201956.6857.3156.0356.9456.602,229,800
Feb 08, 201956.3257.0756.2656.4956.151,445,000
Feb 07, 201956.3057.0155.7356.5756.231,568,700
Feb 06, 201956.6757.0755.9856.6756.331,094,500
Feb 05, 201956.5957.0056.2356.6756.331,555,600
Feb 04, 201954.9055.9754.6855.8555.521,547,800
Feb 01, 201955.9156.3454.4855.0654.732,597,500
Jan 31, 201956.5056.8155.7755.8955.562,238,300
Jan 30, 201956.6057.0555.9556.6856.342,692,200
Jan 29, 201956.7056.7255.8256.5556.211,448,300
Jan 28, 201956.4556.8355.8456.7256.381,545,900
Jan 25, 201957.2557.3956.1356.7556.411,873,600
Jan 24, 201956.9057.1656.3956.6156.271,729,300
Jan 23, 201957.4257.4455.9256.6956.351,934,500
Jan 22, 201958.1458.1456.5757.0556.712,434,000
Jan 18, 201957.8958.6757.2358.3758.022,852,500
Jan 17, 201955.6657.9455.3057.5957.253,885,000
Jan 17, 20190.345 Dividend
Jan 16, 201956.8656.9555.9156.4155.732,798,300
Jan 15, 201957.1057.7856.5157.0256.332,799,600
Jan 14, 201956.4657.3756.3256.8156.132,452,300
Jan 11, 201955.7557.3955.7556.5055.822,179,300
Jan 10, 201954.7956.2254.0055.7255.052,310,200
Jan 09, 201957.3858.0256.1656.3255.644,120,900
Jan 08, 201957.2257.7556.3056.7856.102,608,400
Jan 07, 201955.0657.2555.0556.4055.723,382,100
Jan 04, 201954.1755.2954.0554.8854.222,223,500
Jan 03, 201952.6753.8051.8753.4252.783,577,200
Jan 02, 201952.4253.3852.1152.7652.123,755,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...