Australia markets open in 9 hours 58 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202345.0045.6644.1645.2445.243,096,500
31 Jan 202342.7043.5242.4043.5143.512,849,300
30 Jan 202343.3843.7042.3842.4442.441,889,000
27 Jan 202343.4044.1142.9643.9843.982,069,100
26 Jan 202341.2643.3441.0043.3043.304,269,900
25 Jan 202339.1840.7838.9440.7140.712,504,000
24 Jan 202338.6539.9038.1239.3639.362,341,300
23 Jan 202337.7038.9337.5238.9238.922,217,500
20 Jan 202337.2738.0336.8837.6437.641,680,900
19 Jan 202337.9638.2037.0537.2437.241,902,600
18 Jan 202339.0639.9238.2738.4138.412,430,100
17 Jan 202338.9139.0138.0538.4638.461,840,100
13 Jan 202338.8339.3838.4739.1939.191,526,600
12 Jan 202339.6539.8139.2839.4139.411,818,900
12 Jan 20230.4 Dividend
11 Jan 202340.4440.6639.7139.9239.522,173,900
10 Jan 202339.2539.8238.6239.8139.411,703,600
09 Jan 202339.2839.6838.9238.9238.531,795,000
06 Jan 202338.5139.8338.5139.6139.212,156,000
05 Jan 202337.7338.5137.0038.2137.831,896,700
04 Jan 202337.4038.8337.2438.4338.042,233,900
03 Jan 202337.8637.9737.0137.0536.681,702,500
30 Dec 202236.8538.2536.5337.7937.412,850,600
29 Dec 202236.7337.6036.5137.2536.881,889,500
28 Dec 202237.0837.0835.5636.3535.991,983,400
27 Dec 202235.5637.0135.3437.0036.632,351,800
23 Dec 202234.6335.4134.4035.4035.051,476,100
22 Dec 202235.1935.3833.8834.7834.432,850,200
21 Dec 202234.5036.0334.3436.0035.644,285,500
20 Dec 202233.7333.7332.7632.8332.501,455,300
19 Dec 202234.2634.3433.6233.8233.481,638,300
16 Dec 202234.5835.4034.1634.1933.852,532,400
15 Dec 202235.9735.9734.5435.0134.662,033,600
14 Dec 202236.6636.9035.6436.4136.052,364,700
13 Dec 202238.6638.9036.6636.8236.452,054,700
12 Dec 202237.9438.3737.4937.5537.171,730,300
09 Dec 202238.5438.6937.8837.9337.551,212,300
08 Dec 202239.0439.6238.8139.0438.651,451,500
07 Dec 202238.0039.2837.9938.8838.491,183,300
06 Dec 202239.4039.8538.0438.4738.081,588,900
05 Dec 202239.7039.7239.0339.1938.801,998,900
02 Dec 202239.1940.2038.9640.0439.642,169,200
01 Dec 202239.4939.9738.7739.1738.782,201,800
30 Nov 202239.6439.8639.0639.8039.402,271,200
29 Nov 202238.7939.8038.3639.6839.282,203,800
28 Nov 202238.5539.0837.8138.6538.262,713,100
25 Nov 202237.6438.9237.6438.9238.531,721,600
23 Nov 202235.9937.5735.9937.5337.152,524,700
22 Nov 202237.4337.5935.4236.1035.743,396,600
21 Nov 202235.5337.2634.7137.1436.775,432,700
18 Nov 202238.2538.9334.8135.8835.5215,470,100
17 Nov 202231.0333.1931.0033.0032.675,269,600
16 Nov 202232.7132.7930.7231.4331.122,997,500
15 Nov 202233.4134.4133.2133.8133.474,630,900
14 Nov 202232.5233.6132.3732.5132.183,032,900
11 Nov 202232.5033.8232.3533.2932.962,383,100
10 Nov 202231.2032.3831.1232.3232.002,276,500
09 Nov 202230.5130.7129.7929.9229.621,945,200
08 Nov 202231.6731.6730.3730.9030.591,611,900
07 Nov 202231.8031.8430.3331.2830.972,125,700
04 Nov 202231.8932.2131.0131.7731.452,146,900
03 Nov 202231.5432.1230.8331.3030.991,886,900
02 Nov 202232.0432.6931.4731.4831.161,872,100
01 Nov 202232.3632.4831.3532.2031.881,978,500
31 Oct 202231.3531.8130.8331.7031.382,487,900
28 Oct 202230.9331.4230.0231.4131.102,381,700
27 Oct 202231.0231.4730.3931.0330.722,737,400
26 Oct 202232.6333.1030.8030.8130.503,129,100
25 Oct 202231.0532.5630.8132.5232.192,657,900
24 Oct 202231.5831.5930.5330.8130.501,887,500
21 Oct 202231.5132.0631.2131.7631.441,632,300
20 Oct 202232.1632.8431.4131.5131.192,407,200
19 Oct 202231.9332.3431.4131.9931.672,432,100
18 Oct 202232.4132.5131.5132.1231.802,903,000
17 Oct 202232.4732.4931.7631.7831.462,390,100
14 Oct 202232.5032.8731.6431.7231.401,977,700
13 Oct 202231.3432.4130.7032.1431.822,107,700
13 Oct 20220.4 Dividend
12 Oct 202232.5332.6831.9932.1631.442,002,900
11 Oct 202232.2133.0431.7432.4331.712,170,600
10 Oct 202232.0432.3131.2832.2131.492,504,200
07 Oct 202231.5632.0331.2931.5730.861,796,300
06 Oct 202232.2332.7331.8831.8931.181,960,600
05 Oct 202231.6432.5230.6632.3331.612,396,100
04 Oct 202232.7733.1131.4432.2731.552,624,900
03 Oct 202231.2332.0330.6931.8431.132,615,000
30 Sept 202230.9832.2930.2731.1330.434,868,600
29 Sept 202234.2334.2532.3532.7031.972,394,400
28 Sept 202234.0335.2134.0334.9234.142,406,200
27 Sept 202234.5434.6833.5933.9633.201,819,800
26 Sept 202234.3635.0033.9333.9433.182,422,600
23 Sept 202235.3735.7534.1034.8434.062,482,800
22 Sept 202237.5437.6235.9935.9935.192,212,400
21 Sept 202238.1838.6837.5337.5836.742,152,400
20 Sept 202238.9539.1837.3337.7436.902,520,900
19 Sept 202238.8239.5238.5939.4038.522,490,300
16 Sept 202238.3639.7738.2539.1438.274,452,200
15 Sept 202237.5739.0737.5139.0338.163,777,600
14 Sept 202237.9038.1437.0637.5536.711,478,300
13 Sept 202238.3038.5437.3137.5736.731,815,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...