Quantcast

Foot Locker, Inc. Historical Stock Prices

FL 
$46.87
*  
0.01
0.02%
Get FL Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading FL now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 46.92 47.03 46.33 46.87 2,311,513
09/19/2018 46.79 47.03 46.33 46.87 2,239,183
09/18/2018 46.66 47.23 46.58 46.88 1,528,656
09/17/2018 46.56 47.24 46.4338 46.74 2,478,146
09/14/2018 47.29 47.29 46.07 46.59 2,633,184
09/13/2018 47.82 48.23 46.41 47.04 4,005,278
09/12/2018 48.66 48.66 47.63 48.35 1,987,929
09/11/2018 49.03 49.3 48.07 48.7 2,897,331
09/10/2018 48.22 49.26 47.98 49.09 5,389,526
09/07/2018 47.94 48.59 46.68 46.74 3,108,375
09/06/2018 49.3 49.53 48.055 48.12 2,161,843
09/05/2018 48.21 49.31 48.055 49.16 3,152,888
09/04/2018 48.96 49.21 47.93 48.34 3,993,387
08/31/2018 48.97 49.6 48.64 49.3 3,018,099
08/30/2018 49.53 50.31 48.6546 48.79 3,490,446
08/29/2018 48.05 49.9 47.48 49.81 3,922,850
08/28/2018 49.2 49.24 47.96 48.23 4,218,784
08/27/2018 48.09 48.95 46.69 48.94 6,568,102
08/24/2018 48.83 49.09 46.01 48.32 18,508,510
08/23/2018 52.58 53.5 52.32 53.2 5,578,435
08/22/2018 52.07 52.94 51.8 52.13 3,044,477
08/21/2018 52.16 52.56 50.97 52.33 3,077,967
08/20/2018 51.15 51.97 50.59 51.76 3,914,923
08/17/2018 49.45 50.98 49.16 50.7 3,017,377
08/16/2018 49.34 50.31 48.711 49.75 5,021,041
08/15/2018 48.55 48.8 47.27 48.35 3,527,349
08/14/2018 47.92 49.05 47.67 48.89 3,025,333
08/13/2018 48.06 48.31 47.32 48.09 2,167,729
08/10/2018 47.36 48.36 47.24 47.97 2,617,492
08/09/2018 47.15 48.64 47.025 47.61 2,569,442
08/08/2018 47.68 47.9809 46.95 47 2,073,639
08/07/2018 47.21 47.71 46.81 47.56 1,802,274
08/06/2018 47.1 47.54 46.6 46.99 2,967,699
08/03/2018 47.01 48.44 46.84 47.16 2,189,158
08/02/2018 47.16 48.24 46.76 47.66 2,679,921
08/01/2018 48.52 48.7 47.28 47.85 3,029,023
07/31/2018 48.81 49.41 48.14 48.81 2,052,511
07/30/2018 47.5 48.56 47.5 48.29 2,700,058
07/27/2018 48.79 49.05 47.2 47.35 1,745,333
07/26/2018 49.37 50.44 48.32 48.6 2,506,439
07/25/2018 49.72 49.98 48.12 49.21 3,499,000
07/24/2018 51.98 52.19 49.51 49.62 2,829,798
07/23/2018 52.09 52.43 51.45 51.72 1,942,198
07/20/2018 52.85 53.21 52.23 52.41 1,587,833
07/19/2018 52.36 53.28 52.19 53.1 2,061,819
07/18/2018 52.58 53.06 52.2 52.82 1,867,002
07/17/2018 52.73 53.47 52.42 52.56 1,610,704
07/16/2018 52.68 53.01 51.99 52.81 1,924,217
07/13/2018 51.94 53.43 51.94 52.67 2,618,806
07/12/2018 52.02 52.34 51.26 51.92 1,878,168
07/11/2018 52.32 52.86 51.62 52.03 3,055,915
07/10/2018 53.4 53.61 52.7 53.02 2,115,806
07/09/2018 52.4 53.51 52.4 53.46 2,415,958
07/06/2018 52.39 53.53 52.12 52.3 2,120,632
07/05/2018 52.46 52.79 51.48 52.13 2,404,424
07/03/2018 52.3 52.94 51.89 52.18 1,034,305
07/02/2018 52.32 52.44 50.9 52.04 3,659,534
06/29/2018 56.28 56.53 52.6 52.65 4,930,088
06/28/2018 53.37 54.21 53.02 54.07 2,333,992
06/27/2018 53.92 55.029 53.1002 53.34 2,195,963
06/26/2018 53.17 53.93 52.8 53.73 2,350,682
06/25/2018 54.17 54.57 52.875 53.17 3,075,564
06/22/2018 56.21 56.57 54.32 54.58 3,692,755
06/21/2018 56.3 57.29 56.16 56.81 1,868,483
06/20/2018 56.51 56.85 55.65 56.71 1,416,645
06/19/2018 55.55 56.63 55.06 56.03 2,534,820
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio