Get our best money-saving hacks and pro tips now

Foot Locker, Inc. (FL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

45.24

+1.73

(+3.98%)

At close: 04:00PM EST

44.90

-0.34

(-0.75%)

Pre-market:

08:00AM EST

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	45.00	45.66	44.16	45.24	45.24	3,096,500
31 Jan 2023	42.70	43.52	42.40	43.51	43.51	2,849,300
30 Jan 2023	43.38	43.70	42.38	42.44	42.44	1,889,000
27 Jan 2023	43.40	44.11	42.96	43.98	43.98	2,069,100
26 Jan 2023	41.26	43.34	41.00	43.30	43.30	4,269,900
25 Jan 2023	39.18	40.78	38.94	40.71	40.71	2,504,000
24 Jan 2023	38.65	39.90	38.12	39.36	39.36	2,341,300
23 Jan 2023	37.70	38.93	37.52	38.92	38.92	2,217,500
20 Jan 2023	37.27	38.03	36.88	37.64	37.64	1,680,900
19 Jan 2023	37.96	38.20	37.05	37.24	37.24	1,902,600
18 Jan 2023	39.06	39.92	38.27	38.41	38.41	2,430,100
17 Jan 2023	38.91	39.01	38.05	38.46	38.46	1,840,100
13 Jan 2023	38.83	39.38	38.47	39.19	39.19	1,526,600
12 Jan 2023	39.65	39.81	39.28	39.41	39.41	1,818,900
12 Jan 2023	0.4 Dividend
11 Jan 2023	40.44	40.66	39.71	39.92	39.52	2,173,900
10 Jan 2023	39.25	39.82	38.62	39.81	39.41	1,703,600
09 Jan 2023	39.28	39.68	38.92	38.92	38.53	1,795,000
06 Jan 2023	38.51	39.83	38.51	39.61	39.21	2,156,000
05 Jan 2023	37.73	38.51	37.00	38.21	37.83	1,896,700
04 Jan 2023	37.40	38.83	37.24	38.43	38.04	2,233,900
03 Jan 2023	37.86	37.97	37.01	37.05	36.68	1,702,500
30 Dec 2022	36.85	38.25	36.53	37.79	37.41	2,850,600
29 Dec 2022	36.73	37.60	36.51	37.25	36.88	1,889,500
28 Dec 2022	37.08	37.08	35.56	36.35	35.99	1,983,400
27 Dec 2022	35.56	37.01	35.34	37.00	36.63	2,351,800
23 Dec 2022	34.63	35.41	34.40	35.40	35.05	1,476,100
22 Dec 2022	35.19	35.38	33.88	34.78	34.43	2,850,200
21 Dec 2022	34.50	36.03	34.34	36.00	35.64	4,285,500
20 Dec 2022	33.73	33.73	32.76	32.83	32.50	1,455,300
19 Dec 2022	34.26	34.34	33.62	33.82	33.48	1,638,300
16 Dec 2022	34.58	35.40	34.16	34.19	33.85	2,532,400
15 Dec 2022	35.97	35.97	34.54	35.01	34.66	2,033,600
14 Dec 2022	36.66	36.90	35.64	36.41	36.05	2,364,700
13 Dec 2022	38.66	38.90	36.66	36.82	36.45	2,054,700
12 Dec 2022	37.94	38.37	37.49	37.55	37.17	1,730,300
09 Dec 2022	38.54	38.69	37.88	37.93	37.55	1,212,300
08 Dec 2022	39.04	39.62	38.81	39.04	38.65	1,451,500
07 Dec 2022	38.00	39.28	37.99	38.88	38.49	1,183,300
06 Dec 2022	39.40	39.85	38.04	38.47	38.08	1,588,900
05 Dec 2022	39.70	39.72	39.03	39.19	38.80	1,998,900
02 Dec 2022	39.19	40.20	38.96	40.04	39.64	2,169,200
01 Dec 2022	39.49	39.97	38.77	39.17	38.78	2,201,800
30 Nov 2022	39.64	39.86	39.06	39.80	39.40	2,271,200
29 Nov 2022	38.79	39.80	38.36	39.68	39.28	2,203,800
28 Nov 2022	38.55	39.08	37.81	38.65	38.26	2,713,100
25 Nov 2022	37.64	38.92	37.64	38.92	38.53	1,721,600
23 Nov 2022	35.99	37.57	35.99	37.53	37.15	2,524,700
22 Nov 2022	37.43	37.59	35.42	36.10	35.74	3,396,600
21 Nov 2022	35.53	37.26	34.71	37.14	36.77	5,432,700
18 Nov 2022	38.25	38.93	34.81	35.88	35.52	15,470,100
17 Nov 2022	31.03	33.19	31.00	33.00	32.67	5,269,600
16 Nov 2022	32.71	32.79	30.72	31.43	31.12	2,997,500
15 Nov 2022	33.41	34.41	33.21	33.81	33.47	4,630,900
14 Nov 2022	32.52	33.61	32.37	32.51	32.18	3,032,900
11 Nov 2022	32.50	33.82	32.35	33.29	32.96	2,383,100
10 Nov 2022	31.20	32.38	31.12	32.32	32.00	2,276,500
09 Nov 2022	30.51	30.71	29.79	29.92	29.62	1,945,200
08 Nov 2022	31.67	31.67	30.37	30.90	30.59	1,611,900
07 Nov 2022	31.80	31.84	30.33	31.28	30.97	2,125,700
04 Nov 2022	31.89	32.21	31.01	31.77	31.45	2,146,900
03 Nov 2022	31.54	32.12	30.83	31.30	30.99	1,886,900
02 Nov 2022	32.04	32.69	31.47	31.48	31.16	1,872,100
01 Nov 2022	32.36	32.48	31.35	32.20	31.88	1,978,500
31 Oct 2022	31.35	31.81	30.83	31.70	31.38	2,487,900
28 Oct 2022	30.93	31.42	30.02	31.41	31.10	2,381,700
27 Oct 2022	31.02	31.47	30.39	31.03	30.72	2,737,400
26 Oct 2022	32.63	33.10	30.80	30.81	30.50	3,129,100
25 Oct 2022	31.05	32.56	30.81	32.52	32.19	2,657,900
24 Oct 2022	31.58	31.59	30.53	30.81	30.50	1,887,500
21 Oct 2022	31.51	32.06	31.21	31.76	31.44	1,632,300
20 Oct 2022	32.16	32.84	31.41	31.51	31.19	2,407,200
19 Oct 2022	31.93	32.34	31.41	31.99	31.67	2,432,100
18 Oct 2022	32.41	32.51	31.51	32.12	31.80	2,903,000
17 Oct 2022	32.47	32.49	31.76	31.78	31.46	2,390,100
14 Oct 2022	32.50	32.87	31.64	31.72	31.40	1,977,700
13 Oct 2022	31.34	32.41	30.70	32.14	31.82	2,107,700
13 Oct 2022	0.4 Dividend
12 Oct 2022	32.53	32.68	31.99	32.16	31.44	2,002,900
11 Oct 2022	32.21	33.04	31.74	32.43	31.71	2,170,600
10 Oct 2022	32.04	32.31	31.28	32.21	31.49	2,504,200
07 Oct 2022	31.56	32.03	31.29	31.57	30.86	1,796,300
06 Oct 2022	32.23	32.73	31.88	31.89	31.18	1,960,600
05 Oct 2022	31.64	32.52	30.66	32.33	31.61	2,396,100
04 Oct 2022	32.77	33.11	31.44	32.27	31.55	2,624,900
03 Oct 2022	31.23	32.03	30.69	31.84	31.13	2,615,000
30 Sept 2022	30.98	32.29	30.27	31.13	30.43	4,868,600
29 Sept 2022	34.23	34.25	32.35	32.70	31.97	2,394,400
28 Sept 2022	34.03	35.21	34.03	34.92	34.14	2,406,200
27 Sept 2022	34.54	34.68	33.59	33.96	33.20	1,819,800
26 Sept 2022	34.36	35.00	33.93	33.94	33.18	2,422,600
23 Sept 2022	35.37	35.75	34.10	34.84	34.06	2,482,800
22 Sept 2022	37.54	37.62	35.99	35.99	35.19	2,212,400
21 Sept 2022	38.18	38.68	37.53	37.58	36.74	2,152,400
20 Sept 2022	38.95	39.18	37.33	37.74	36.90	2,520,900
19 Sept 2022	38.82	39.52	38.59	39.40	38.52	2,490,300
16 Sept 2022	38.36	39.77	38.25	39.14	38.27	4,452,200
15 Sept 2022	37.57	39.07	37.51	39.03	38.16	3,777,600
14 Sept 2022	37.90	38.14	37.06	37.55	36.71	1,478,300
13 Sept 2022	38.30	38.54	37.31	37.57	36.73	1,815,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,728.50+18.80(+0.24%)

AUD/USD0.7131-0.0004(-0.05%)

ASX 2007,511.60+9.90(+0.13%)

OIL75.91-0.50(-0.65%)

GOLD1,969.20+26.40(+1.36%)

BTC-AUD33,384.80+837.12(+2.57%)

Get our best money-saving hacks and pro tips now

Foot Locker, Inc. (FL)

ALL ORDS
7,728.50
+18.80(+0.24%)

AUD/USD
0.7131
-0.0004(-0.05%)

ASX 200
7,511.60
+9.90(+0.13%)

OIL
75.91
-0.50(-0.65%)

GOLD
1,969.20
+26.40(+1.36%)

BTC-AUD
33,384.80
+837.12(+2.57%)