NYSE - Delayed Quote USD

Foot Locker, Inc. (FL)

21.61 -0.04 (-0.18%)
At close: April 18 at 4:00 PM EDT
21.85 +0.24 (+1.11%)
Pre-Market: 4:09 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 21.81 22.19 21.55 21.61 21.61 2,146,500
Apr 17, 2024 21.71 22.20 21.21 21.65 21.65 3,326,600
Apr 16, 2024 21.89 21.96 21.26 21.52 21.52 3,550,800
Apr 15, 2024 22.03 22.42 21.79 22.00 22.00 3,047,300
Apr 12, 2024 22.99 23.05 21.91 21.92 21.92 3,597,600
Apr 11, 2024 22.77 23.32 22.42 23.25 23.25 3,583,900
Apr 10, 2024 22.80 23.03 22.43 22.71 22.71 3,416,500
Apr 9, 2024 23.99 24.05 23.23 23.34 23.34 3,548,900
Apr 8, 2024 24.07 24.61 23.72 23.84 23.84 2,618,400
Apr 5, 2024 24.13 24.76 24.08 24.09 24.09 2,974,900
Apr 4, 2024 25.34 25.40 24.11 24.34 24.34 4,116,500
Apr 3, 2024 25.88 25.88 24.98 25.33 25.33 4,130,300
Apr 2, 2024 27.24 27.24 25.92 25.97 25.97 4,170,900
Apr 1, 2024 28.57 29.04 27.47 27.52 27.52 3,172,100
Mar 28, 2024 28.40 28.63 28.04 28.50 28.50 3,686,900
Mar 27, 2024 27.27 28.84 27.23 28.51 28.51 4,919,600
Mar 26, 2024 26.24 27.19 26.18 26.87 26.87 4,247,900
Mar 25, 2024 25.72 26.73 25.51 25.87 25.87 7,918,200
Mar 22, 2024 24.75 25.32 23.94 24.39 24.39 6,174,400
Mar 21, 2024 23.62 23.82 23.39 23.66 23.66 3,055,600
Mar 20, 2024 23.26 23.73 23.07 23.62 23.62 2,962,900
Mar 19, 2024 22.65 23.60 22.56 23.38 23.38 2,645,100
Mar 18, 2024 22.50 23.13 22.23 22.92 22.92 3,010,600
Mar 15, 2024 22.71 22.86 22.28 22.48 22.48 4,389,900
Mar 14, 2024 23.03 23.40 22.75 22.91 22.91 3,083,200
Mar 13, 2024 24.07 24.19 23.10 23.18 23.18 4,063,900
Mar 12, 2024 24.16 24.59 23.88 24.34 24.34 2,932,700
Mar 11, 2024 24.50 24.94 24.00 24.15 24.15 3,726,100
Mar 8, 2024 24.40 24.76 23.50 24.20 24.20 5,581,300
Mar 7, 2024 23.52 24.85 23.50 24.34 24.34 9,395,000
Mar 6, 2024 30.36 30.44 23.11 24.24 24.24 34,356,800
Mar 5, 2024 33.42 34.71 33.29 34.31 34.31 5,213,000
Mar 4, 2024 34.50 34.65 32.77 33.90 33.90 4,354,900
Mar 1, 2024 34.48 34.69 33.96 34.60 34.60 3,481,000
Feb 29, 2024 34.36 34.89 33.91 34.43 34.43 2,961,200
Feb 28, 2024 34.21 34.78 33.72 34.10 34.10 2,910,700
Feb 27, 2024 34.02 34.99 33.50 34.76 34.76 2,745,800
Feb 26, 2024 34.67 34.97 33.95 34.05 34.05 3,100,600
Feb 23, 2024 34.14 35.60 34.10 35.15 35.15 4,922,800
Feb 22, 2024 33.31 34.35 33.31 34.10 34.10 3,275,400
Feb 21, 2024 32.45 33.37 32.12 33.33 33.33 3,316,900
Feb 20, 2024 30.67 32.57 30.44 32.53 32.53 3,408,700
Feb 16, 2024 30.70 31.39 30.26 30.87 30.87 2,037,100
Feb 15, 2024 30.34 31.65 30.04 31.21 31.21 2,782,700
Feb 14, 2024 30.73 30.87 29.64 30.02 30.02 2,999,200
Feb 13, 2024 29.47 30.65 29.00 30.13 30.13 3,701,600
Feb 12, 2024 29.61 31.09 29.48 31.02 31.02 2,950,900
Feb 9, 2024 29.10 29.63 28.92 29.36 29.36 1,369,400
Feb 8, 2024 28.66 29.39 28.64 29.15 29.15 1,557,600
Feb 7, 2024 28.97 28.97 28.23 28.50 28.50 1,390,300
Feb 6, 2024 28.16 29.02 27.79 28.91 28.91 2,015,400
Feb 5, 2024 29.01 29.06 27.75 28.24 28.24 2,818,800
Feb 2, 2024 29.27 30.00 28.90 29.51 29.51 2,465,400
Feb 1, 2024 28.45 29.92 28.40 29.90 29.90 2,611,300
Jan 31, 2024 29.25 29.25 28.03 28.16 28.16 3,635,700
Jan 30, 2024 28.88 29.51 28.85 29.47 29.47 1,760,400
Jan 29, 2024 28.69 29.22 28.45 29.17 29.17 1,433,100
Jan 26, 2024 29.04 29.12 28.69 28.82 28.82 1,673,600
Jan 25, 2024 28.89 29.37 28.58 28.90 28.90 1,566,200
Jan 24, 2024 28.96 28.96 28.12 28.43 28.43 2,139,900
Jan 23, 2024 28.81 28.98 28.11 28.64 28.64 3,408,100
Jan 22, 2024 26.60 28.33 26.46 28.25 28.25 4,337,400
Jan 19, 2024 26.95 26.95 25.92 26.39 26.39 3,282,600
Jan 18, 2024 27.76 27.87 26.32 26.94 26.94 3,468,000
Jan 17, 2024 26.76 27.68 26.58 27.53 27.53 2,453,400
Jan 16, 2024 27.77 27.91 26.88 27.04 27.04 3,931,700
Jan 12, 2024 29.54 29.60 28.48 28.57 28.57 2,120,000
Jan 11, 2024 29.85 29.88 29.05 29.30 29.30 1,976,300
Jan 10, 2024 30.01 30.56 29.71 30.16 30.16 1,822,000
Jan 9, 2024 29.64 30.23 29.41 30.07 30.07 1,697,400
Jan 8, 2024 29.24 30.09 28.77 30.01 30.01 2,361,300
Jan 5, 2024 28.47 29.99 28.41 29.12 29.12 3,666,500
Jan 4, 2024 28.89 28.89 28.18 28.43 28.43 6,776,200
Jan 3, 2024 30.18 30.21 29.08 29.10 29.10 2,574,300
Jan 2, 2024 30.85 31.73 30.51 30.87 30.87 2,797,700
Dec 29, 2023 31.16 31.55 30.83 31.15 31.15 2,322,200
Dec 28, 2023 31.34 31.64 31.03 31.25 31.25 1,853,200
Dec 27, 2023 31.24 31.44 30.89 31.36 31.36 3,432,500
Dec 26, 2023 31.25 31.28 30.78 30.96 30.96 1,813,500
Dec 22, 2023 29.45 31.55 29.07 31.03 31.03 5,243,100
Dec 21, 2023 32.26 32.84 32.12 32.30 32.30 3,183,400
Dec 20, 2023 31.23 32.42 31.10 31.70 31.70 4,283,200
Dec 19, 2023 29.76 31.53 29.76 31.42 31.42 3,782,900
Dec 18, 2023 30.61 30.95 29.18 29.53 29.53 3,687,700
Dec 15, 2023 31.27 31.38 30.10 30.48 30.48 5,533,200
Dec 14, 2023 30.61 31.45 30.12 31.38 31.38 7,195,400
Dec 13, 2023 27.74 28.72 27.14 28.53 28.53 3,687,700
Dec 12, 2023 27.77 27.91 27.37 27.41 27.41 2,466,100
Dec 11, 2023 28.20 28.51 27.75 27.99 27.99 2,839,800
Dec 8, 2023 28.40 28.44 27.88 28.19 28.19 2,246,900
Dec 7, 2023 28.25 28.52 28.05 28.35 28.35 2,610,300
Dec 6, 2023 28.72 29.01 28.04 28.26 28.26 4,124,800
Dec 5, 2023 29.46 29.52 28.43 28.49 28.49 3,497,300
Dec 4, 2023 29.50 30.33 29.07 29.87 29.87 4,107,900
Dec 1, 2023 27.03 29.72 27.03 29.71 29.71 6,112,300
Nov 30, 2023 28.00 28.03 26.69 26.93 26.93 7,594,800
Nov 29, 2023 27.41 28.96 27.06 27.67 27.67 20,741,900
Nov 28, 2023 22.94 23.95 22.54 23.84 23.84 5,655,900
Nov 27, 2023 22.28 23.34 22.22 23.11 23.11 6,737,200
Nov 24, 2023 22.98 23.34 22.51 23.32 23.32 2,077,000
Nov 22, 2023 22.52 22.67 22.13 22.49 22.49 3,470,100
Nov 21, 2023 22.88 23.24 22.51 22.87 22.87 3,728,000
Nov 20, 2023 21.91 23.45 21.91 23.27 23.27 5,309,400
Nov 17, 2023 21.41 22.31 21.24 22.17 22.17 4,169,800
Nov 16, 2023 21.78 21.81 20.62 20.83 20.83 4,796,900
Nov 15, 2023 21.17 22.18 21.17 22.00 22.00 4,072,700
Nov 14, 2023 20.32 21.26 20.08 20.79 20.79 4,218,800
Nov 13, 2023 20.22 20.57 19.84 19.87 19.87 2,700,500
Nov 10, 2023 20.41 20.64 19.44 20.45 20.45 4,214,500
Nov 9, 2023 21.04 21.18 20.25 20.35 20.35 2,709,400
Nov 8, 2023 21.49 21.94 20.82 20.93 20.93 3,398,600
Nov 7, 2023 21.94 22.19 21.55 21.61 21.61 2,494,100
Nov 6, 2023 22.59 22.81 21.73 22.17 22.17 3,900,500
Nov 3, 2023 22.49 23.29 22.47 22.90 22.90 4,848,800
Nov 2, 2023 21.81 22.39 21.71 22.11 22.11 3,506,000
Nov 1, 2023 20.94 21.24 20.15 21.20 21.20 3,353,600
Oct 31, 2023 20.46 21.25 20.40 20.99 20.99 2,731,900
Oct 30, 2023 19.78 20.84 19.72 20.55 20.55 3,756,100
Oct 27, 2023 20.51 20.88 19.55 19.60 19.60 2,951,000
Oct 26, 2023 20.51 20.78 20.04 20.38 20.38 3,410,700
Oct 25, 2023 20.32 20.62 20.08 20.19 20.19 2,466,900
Oct 24, 2023 20.00 21.09 19.84 20.31 20.31 4,289,500
Oct 23, 2023 21.47 21.59 20.45 20.51 20.51 3,947,600
Oct 20, 2023 21.89 22.09 21.38 21.66 21.66 3,486,300
Oct 19, 2023 20.60 22.33 20.60 21.84 21.84 5,509,100
Oct 18, 2023 21.77 22.08 21.49 21.94 21.94 2,199,000
Oct 17, 2023 21.60 22.71 21.51 21.97 21.97 4,225,700
Oct 16, 2023 21.07 21.92 21.02 21.80 21.80 3,390,100
Oct 13, 2023 20.88 21.21 20.62 20.86 20.86 3,401,700
Oct 12, 2023 0.40 Dividend
Oct 12, 2023 20.66 21.09 20.45 20.85 20.85 3,025,000
Oct 11, 2023 20.72 21.27 20.72 20.98 20.58 2,987,500
Oct 10, 2023 20.71 21.34 20.64 21.05 20.65 3,773,000
Oct 9, 2023 19.55 20.75 19.52 20.71 20.32 4,689,800
Oct 6, 2023 18.95 19.88 18.85 19.79 19.41 5,327,700
Oct 5, 2023 18.12 19.07 18.08 19.03 18.67 4,027,800
Oct 4, 2023 18.11 18.65 18.06 18.53 18.18 2,999,100
Oct 3, 2023 18.03 18.25 17.66 18.07 17.73 4,193,700
Oct 2, 2023 17.35 18.39 17.19 18.32 17.97 4,997,900
Sep 29, 2023 17.43 17.74 17.16 17.35 17.02 4,300,800
Sep 28, 2023 16.87 17.20 16.73 16.96 16.64 2,885,600
Sep 27, 2023 17.10 17.18 16.79 16.85 16.53 4,574,800
Sep 26, 2023 17.40 17.79 16.91 16.97 16.65 5,398,700
Sep 25, 2023 16.71 17.79 16.68 17.44 17.11 7,176,900
Sep 22, 2023 18.05 18.20 17.76 17.76 17.42 3,817,700
Sep 21, 2023 18.19 18.30 17.87 18.03 17.69 3,690,200
Sep 20, 2023 18.40 18.53 17.88 17.89 17.55 2,585,300
Sep 19, 2023 17.94 18.25 17.89 18.15 17.80 2,816,100
Sep 18, 2023 18.00 18.15 17.72 17.87 17.53 4,715,300
Sep 15, 2023 18.31 18.68 18.22 18.31 17.96 19,554,500
Sep 14, 2023 17.47 18.55 17.47 18.49 18.14 4,221,100
Sep 13, 2023 17.73 17.82 17.26 17.37 17.04 3,964,300
Sep 12, 2023 17.81 17.81 17.33 17.40 17.07 4,003,400
Sep 11, 2023 18.47 18.68 17.68 17.71 17.37 6,218,700
Sep 8, 2023 18.43 18.49 17.99 18.14 17.79 3,226,800
Sep 7, 2023 18.65 18.83 18.51 18.57 18.22 4,686,500
Sep 6, 2023 18.98 19.10 18.43 18.88 18.52 3,257,700
Sep 5, 2023 19.73 19.93 18.82 18.84 18.48 5,862,600
Sep 1, 2023 19.66 20.14 19.40 19.87 19.49 3,982,400
Aug 31, 2023 18.62 19.85 18.47 19.62 19.25 6,316,100
Aug 30, 2023 18.18 18.65 17.88 18.55 18.20 5,829,500
Aug 29, 2023 18.72 18.77 18.02 18.32 17.97 5,949,600
Aug 28, 2023 17.38 18.57 17.33 18.52 18.17 7,962,900
Aug 25, 2023 17.50 17.69 16.85 17.21 16.88 8,409,800
Aug 24, 2023 16.61 18.16 16.60 17.46 17.13 19,593,800
Aug 23, 2023 15.90 16.69 14.84 16.64 16.32 45,357,400
Aug 22, 2023 23.67 24.01 23.17 23.20 22.76 6,143,700
Aug 21, 2023 25.35 25.55 24.26 24.37 23.91 5,362,400
Aug 18, 2023 24.92 25.55 24.86 25.27 24.79 4,683,800
Aug 17, 2023 25.18 25.46 24.94 25.12 24.64 5,930,600
Aug 16, 2023 25.50 25.76 25.08 25.26 24.78 2,468,300
Aug 15, 2023 25.12 25.53 24.91 25.47 24.98 2,808,100
Aug 14, 2023 25.25 25.65 25.13 25.62 25.13 3,062,100
Aug 11, 2023 25.46 25.77 25.26 25.36 24.88 2,878,300
Aug 10, 2023 25.96 26.50 25.31 25.36 24.88 3,328,700
Aug 9, 2023 26.03 26.46 25.65 25.71 25.22 2,008,500
Aug 8, 2023 25.58 26.26 25.23 26.19 25.69 2,556,000
Aug 7, 2023 25.96 26.17 25.73 26.04 25.54 2,458,500
Aug 4, 2023 25.99 26.08 25.50 25.88 25.39 2,026,700
Aug 3, 2023 25.60 25.90 25.13 25.78 25.29 1,878,300
Aug 2, 2023 25.98 26.07 25.30 25.68 25.19 2,608,400
Aug 1, 2023 26.69 26.72 26.11 26.15 25.65 3,080,800
Jul 31, 2023 26.40 26.89 26.34 26.87 26.36 3,221,700
Jul 28, 2023 25.62 26.40 25.62 26.27 25.77 2,663,000
Jul 27, 2023 25.91 26.06 25.18 25.34 24.86 2,596,800
Jul 26, 2023 25.47 26.01 25.44 25.82 25.33 2,394,600
Jul 25, 2023 25.57 25.59 25.21 25.26 24.78 2,563,000
Jul 24, 2023 25.40 25.88 25.36 25.51 25.02 2,903,300
Jul 21, 2023 25.94 25.99 25.25 25.31 24.83 2,512,100
Jul 20, 2023 26.26 26.26 25.58 25.74 25.25 1,882,100
Jul 19, 2023 26.15 26.29 25.84 26.12 25.62 2,164,800
Jul 18, 2023 25.49 26.05 25.25 26.00 25.50 3,131,900
Jul 17, 2023 25.33 25.54 24.88 25.33 24.85 2,218,800
Jul 14, 2023 25.60 25.60 25.03 25.36 24.88 2,792,100
Jul 13, 2023 0.40 Dividend
Jul 13, 2023 25.72 25.80 25.39 25.61 25.12 2,511,500
Jul 12, 2023 26.88 27.00 25.87 25.88 24.99 3,792,300
Jul 11, 2023 26.25 26.77 26.25 26.70 25.79 2,569,100
Jul 10, 2023 25.75 26.38 25.71 26.21 25.31 2,014,000
Jul 7, 2023 25.91 26.18 25.62 25.66 24.78 2,502,100
Jul 6, 2023 25.82 25.97 25.54 25.86 24.97 2,350,700
Jul 5, 2023 26.60 26.60 26.01 26.02 25.13 3,296,900
Jul 3, 2023 27.37 27.69 26.58 26.59 25.68 1,911,300
Jun 30, 2023 27.12 27.21 26.36 27.11 26.18 2,790,000
Jun 29, 2023 26.59 27.02 26.48 26.95 26.03 3,072,000
Jun 28, 2023 26.48 26.48 26.01 26.35 25.45 2,666,900
Jun 27, 2023 26.22 26.97 25.98 26.54 25.63 3,027,900
Jun 26, 2023 25.94 26.79 25.94 26.26 25.36 3,590,900
Jun 23, 2023 26.12 26.42 25.70 25.93 25.04 3,230,400
Jun 22, 2023 26.72 26.81 26.37 26.48 25.57 1,656,100
Jun 21, 2023 26.59 26.78 26.32 26.63 25.72 1,970,700
Jun 20, 2023 27.14 27.15 26.54 26.59 25.68 3,039,600
Jun 16, 2023 28.00 28.01 27.08 27.21 26.28 3,781,100
Jun 15, 2023 27.06 27.81 27.03 27.78 26.83 2,674,500
Jun 14, 2023 26.95 27.42 26.73 27.22 26.29 2,490,800
Jun 13, 2023 26.80 27.08 26.50 26.80 25.88 3,479,500
Jun 12, 2023 25.91 26.77 25.72 26.74 25.82 3,135,700
Jun 9, 2023 26.62 26.71 25.69 25.84 24.96 2,327,500
Jun 8, 2023 26.62 26.73 26.03 26.51 25.60 2,603,800
Jun 7, 2023 25.27 26.77 25.26 26.68 25.77 4,431,700
Jun 6, 2023 24.50 25.79 24.44 25.18 24.32 4,565,100
Jun 5, 2023 25.60 25.75 24.59 24.61 23.77 4,741,400
Jun 2, 2023 25.49 25.98 24.99 25.89 25.00 4,922,300
Jun 1, 2023 25.00 25.41 24.76 24.79 23.94 3,600,900
May 31, 2023 25.75 25.96 25.19 25.32 24.45 3,544,200
May 30, 2023 26.39 26.53 25.67 26.03 25.14 3,428,400
May 26, 2023 25.66 26.52 25.57 26.27 25.37 3,453,800
May 25, 2023 25.84 26.25 25.38 25.82 24.94 5,461,500
May 24, 2023 27.23 27.69 26.12 26.16 25.26 6,919,400
May 23, 2023 27.42 28.58 27.05 27.11 26.18 9,605,500
May 22, 2023 29.15 29.70 27.26 27.63 26.68 19,391,200
May 19, 2023 30.65 31.96 29.88 30.21 29.18 41,225,100
May 18, 2023 41.59 42.19 40.67 41.52 40.10 4,900,500
May 17, 2023 39.40 41.58 39.00 41.56 40.14 3,297,200
May 16, 2023 39.59 39.97 39.09 39.10 37.76 2,532,900
May 15, 2023 39.31 40.23 39.20 40.00 38.63 2,148,700
May 12, 2023 38.86 39.25 38.28 39.23 37.89 1,387,600
May 11, 2023 38.70 39.21 38.31 38.63 37.31 1,297,300
May 10, 2023 40.44 40.49 38.17 38.84 37.51 2,152,200
May 9, 2023 39.58 40.18 38.57 39.93 38.56 3,929,600
May 8, 2023 41.10 41.22 39.84 39.87 38.51 1,965,900
May 5, 2023 40.20 41.44 40.05 41.08 39.67 1,323,200
May 4, 2023 40.40 40.50 38.94 39.37 38.02 2,175,300
May 3, 2023 40.88 41.83 40.61 40.73 39.34 1,243,400
May 2, 2023 41.58 41.58 39.73 40.88 39.48 2,218,600
May 1, 2023 42.11 42.79 41.70 42.09 40.65 1,563,300
Apr 28, 2023 41.76 42.30 41.62 41.99 40.55 1,347,600
Apr 27, 2023 41.50 41.81 40.58 41.79 40.36 965,400
Apr 26, 2023 41.17 41.69 40.90 41.22 39.81 1,334,400
Apr 25, 2023 41.50 41.66 40.45 40.69 39.30 1,374,900
Apr 24, 2023 41.10 41.92 40.36 41.90 40.47 2,335,100
Apr 21, 2023 41.71 41.80 41.14 41.18 39.77 1,303,500
Apr 20, 2023 41.14 42.14 41.10 41.75 40.32 1,707,100
Apr 19, 2023 41.08 41.43 40.42 41.34 39.93 1,585,300

Related Tickers

GPS The Gap, Inc.
21.03
-0.80%
 
VSCO Victoria's Secret & Co.
17.22
+2.81%
 
AEO American Eagle Outfitters, Inc.
22.34
-0.13%
 
PLCE The Children's Place, Inc.
8.38
+1.21%
 
ANF Abercrombie & Fitch Co.
109.32
-3.67%
 
TJX The TJX Companies, Inc.
92.66
-0.50%
 
LULU Lululemon Athletica Inc.
347.51
+0.77%
 
ROST Ross Stores, Inc.
131.80
-0.75%
 
BURL Burlington Stores, Inc.
179.29
-0.34%
 
URBN Urban Outfitters, Inc.
37.02
-0.13%