Foot Locker, Inc. (FL)
NYSE: FL · Real-Time Price · USD
24.13
+0.89 (3.83%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Foot Locker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 24.03 | 24.46 | 22.89 | 23.24 | 23.24 | -2.19% | 2,875,499 |
| Oct 23, 2024 | 23.52 | 23.80 | 23.40 | 23.76 | 23.76 | 0.21% | 1,837,015 |
| Oct 22, 2024 | 23.45 | 23.89 | 23.03 | 23.71 | 23.71 | -0.17% | 2,497,736 |
| Oct 21, 2024 | 24.54 | 24.55 | 23.51 | 23.75 | 23.75 | -3.42% | 2,465,915 |
| Oct 18, 2024 | 24.85 | 25.23 | 24.52 | 24.59 | 24.59 | -0.41% | 2,003,285 |
| Oct 17, 2024 | 24.72 | 24.74 | 24.28 | 24.69 | 24.69 | -0.44% | 1,523,463 |
| Oct 16, 2024 | 24.72 | 25.01 | 24.28 | 24.80 | 24.80 | 0.81% | 2,106,481 |
| Oct 15, 2024 | 24.08 | 25.42 | 24.03 | 24.60 | 24.60 | 3.49% | 3,831,983 |
| Oct 14, 2024 | 22.98 | 23.77 | 22.86 | 23.77 | 23.77 | 3.39% | 2,710,072 |
| Oct 11, 2024 | 23.31 | 23.42 | 22.95 | 22.99 | 22.99 | -1.37% | 2,055,964 |
| Oct 10, 2024 | 23.24 | 23.73 | 22.94 | 23.31 | 23.31 | -0.17% | 2,608,458 |
| Oct 9, 2024 | 22.87 | 23.59 | 22.85 | 23.35 | 23.35 | 2.10% | 2,706,601 |
| Oct 8, 2024 | 22.74 | 22.90 | 22.50 | 22.87 | 22.87 | 0.93% | 2,982,562 |
| Oct 7, 2024 | 24.10 | 24.23 | 22.54 | 22.66 | 22.66 | -6.01% | 4,273,993 |
| Oct 4, 2024 | 24.40 | 24.90 | 23.99 | 24.11 | 24.11 | 0.92% | 2,774,601 |
| Oct 3, 2024 | 24.17 | 24.41 | 23.42 | 23.89 | 23.89 | -2.01% | 2,201,069 |
| Oct 2, 2024 | 24.71 | 24.71 | 24.10 | 24.38 | 24.38 | -2.95% | 2,748,435 |
| Oct 1, 2024 | 25.35 | 25.52 | 24.84 | 25.12 | 25.12 | -2.79% | 2,394,933 |
| Sep 30, 2024 | 26.29 | 26.80 | 25.74 | 25.84 | 25.84 | -2.16% | 2,180,367 |
| Sep 27, 2024 | 26.68 | 26.96 | 26.40 | 26.41 | 26.41 | 0.27% | 2,253,816 |
| Sep 26, 2024 | 26.64 | 27.04 | 26.00 | 26.34 | 26.34 | 0.34% | 2,797,293 |
| Sep 25, 2024 | 26.44 | 26.55 | 25.82 | 26.25 | 26.25 | -4.48% | 3,067,758 |
| Sep 24, 2024 | 27.64 | 27.70 | 26.99 | 27.48 | 27.48 | 0.55% | 2,272,215 |
| Sep 23, 2024 | 28.19 | 28.26 | 26.81 | 27.33 | 27.33 | -3.60% | 3,501,949 |
| Sep 20, 2024 | 28.72 | 28.75 | 27.73 | 28.35 | 28.35 | -1.94% | 3,522,852 |
| Sep 19, 2024 | 28.77 | 29.24 | 28.21 | 28.91 | 28.91 | 3.32% | 2,843,103 |
| Sep 18, 2024 | 27.56 | 29.11 | 27.12 | 27.98 | 27.98 | 2.34% | 3,093,081 |
| Sep 17, 2024 | 27.00 | 28.15 | 26.94 | 27.34 | 27.34 | 2.55% | 2,360,773 |
| Sep 16, 2024 | 27.33 | 27.38 | 26.23 | 26.66 | 26.66 | -1.04% | 2,806,265 |
| Sep 13, 2024 | 25.97 | 27.15 | 25.62 | 26.94 | 26.94 | 6.23% | 5,480,576 |
| Sep 12, 2024 | 24.18 | 25.67 | 24.18 | 25.36 | 25.36 | 4.66% | 3,730,328 |
| Sep 11, 2024 | 24.46 | 24.67 | 23.96 | 24.23 | 24.23 | -2.53% | 3,689,566 |
| Sep 10, 2024 | 24.98 | 25.18 | 24.17 | 24.86 | 24.86 | -1.11% | 3,569,012 |
| Sep 9, 2024 | 25.79 | 26.20 | 24.80 | 25.14 | 25.14 | -3.90% | 5,162,383 |
| Sep 6, 2024 | 27.41 | 27.77 | 25.96 | 26.16 | 26.16 | -4.63% | 3,716,691 |
| Sep 5, 2024 | 28.43 | 28.62 | 27.39 | 27.43 | 27.43 | -3.25% | 2,662,681 |
| Sep 4, 2024 | 28.85 | 29.06 | 27.96 | 28.35 | 28.35 | -2.24% | 2,951,822 |
| Sep 3, 2024 | 30.80 | 30.87 | 28.94 | 29.00 | 29.00 | -6.87% | 3,797,160 |
| Aug 30, 2024 | 31.40 | 31.44 | 30.24 | 31.14 | 31.14 | -0.51% | 3,519,614 |
| Aug 29, 2024 | 30.19 | 31.35 | 28.83 | 31.30 | 31.30 | 6.28% | 5,227,149 |
| Aug 28, 2024 | 30.31 | 30.85 | 27.37 | 29.45 | 29.45 | -10.24% | 12,545,423 |
| Aug 27, 2024 | 32.74 | 33.21 | 32.44 | 32.81 | 32.81 | 0.06% | 4,536,873 |
| Aug 26, 2024 | 33.22 | 33.94 | 32.69 | 32.79 | 32.79 | 0.24% | 3,788,938 |
| Aug 23, 2024 | 32.67 | 33.16 | 32.14 | 32.71 | 32.71 | -0.76% | 3,472,130 |
| Aug 22, 2024 | 32.14 | 32.99 | 31.80 | 32.96 | 32.96 | 1.14% | 3,425,280 |
| Aug 21, 2024 | 33.18 | 33.20 | 31.55 | 32.59 | 32.59 | -0.06% | 2,438,305 |
| Aug 20, 2024 | 32.20 | 32.91 | 32.01 | 32.61 | 32.61 | 0.40% | 1,949,189 |
| Aug 19, 2024 | 32.59 | 32.97 | 32.10 | 32.48 | 32.48 | -0.28% | 2,292,967 |
| Aug 16, 2024 | 32.55 | 33.22 | 32.50 | 32.57 | 32.57 | -0.70% | 1,336,108 |
| Aug 15, 2024 | 32.37 | 33.24 | 31.79 | 32.80 | 32.80 | 5.74% | 3,685,966 |
| Aug 14, 2024 | 31.89 | 32.08 | 30.75 | 31.02 | 31.02 | -2.48% | 2,255,447 |
| Aug 13, 2024 | 31.34 | 33.03 | 30.88 | 31.81 | 31.81 | 2.28% | 2,994,405 |
| Aug 12, 2024 | 30.70 | 31.42 | 30.41 | 31.10 | 31.10 | 1.90% | 2,627,025 |
| Aug 9, 2024 | 29.87 | 30.78 | 29.55 | 30.52 | 30.52 | 2.73% | 2,088,513 |
| Aug 8, 2024 | 28.51 | 29.98 | 28.35 | 29.71 | 29.71 | 7.30% | 2,827,352 |
| Aug 7, 2024 | 27.97 | 28.47 | 27.59 | 27.69 | 27.69 | 0.98% | 2,073,561 |
| Aug 6, 2024 | 26.76 | 27.54 | 26.29 | 27.42 | 27.42 | 2.47% | 1,919,320 |
| Aug 5, 2024 | 25.10 | 27.27 | 24.62 | 26.76 | 26.76 | 1.29% | 2,713,403 |
| Aug 2, 2024 | 27.34 | 27.34 | 25.66 | 26.42 | 26.42 | -7.14% | 3,160,723 |
| Aug 1, 2024 | 29.16 | 29.21 | 27.52 | 28.45 | 28.45 | -2.10% | 2,310,153 |
| Jul 31, 2024 | 28.78 | 29.61 | 28.46 | 29.06 | 29.06 | 0.76% | 2,506,967 |
| Jul 30, 2024 | 28.33 | 28.98 | 28.20 | 28.84 | 28.84 | 2.89% | 2,693,358 |
| Jul 29, 2024 | 26.67 | 28.23 | 26.59 | 28.03 | 28.03 | 5.93% | 3,323,654 |
| Jul 26, 2024 | 26.48 | 26.79 | 26.10 | 26.46 | 26.46 | 1.65% | 1,208,714 |
| Jul 25, 2024 | 25.63 | 26.33 | 25.46 | 26.03 | 26.03 | 1.76% | 1,653,477 |
| Jul 24, 2024 | 25.63 | 25.78 | 25.06 | 25.58 | 25.58 | -1.58% | 1,706,664 |
| Jul 23, 2024 | 25.69 | 26.19 | 25.43 | 25.99 | 25.99 | 0.93% | 1,482,063 |
| Jul 22, 2024 | 26.04 | 26.12 | 25.26 | 25.75 | 25.75 | 1.54% | 2,371,678 |
| Jul 19, 2024 | 24.98 | 25.53 | 24.66 | 25.36 | 25.36 | 0.67% | 1,994,034 |
| Jul 18, 2024 | 25.13 | 26.04 | 24.82 | 25.19 | 25.19 | -4.76% | 3,337,895 |
| Jul 17, 2024 | 25.67 | 26.83 | 25.67 | 26.45 | 26.45 | 1.73% | 3,010,928 |
| Jul 16, 2024 | 24.34 | 26.20 | 24.10 | 26.00 | 26.00 | 8.70% | 3,137,192 |
| Jul 15, 2024 | 24.39 | 24.52 | 23.89 | 23.92 | 23.92 | -3.24% | 2,107,429 |
| Jul 12, 2024 | 25.50 | 25.65 | 24.62 | 24.72 | 24.72 | -1.79% | 1,858,202 |
| Jul 11, 2024 | 23.97 | 25.22 | 23.80 | 25.17 | 25.17 | 7.43% | 2,968,471 |
| Jul 10, 2024 | 23.68 | 23.77 | 23.15 | 23.43 | 23.43 | -0.17% | 2,400,654 |
| Jul 9, 2024 | 23.37 | 23.69 | 22.86 | 23.47 | 23.47 | 0.95% | 2,826,332 |
| Jul 8, 2024 | 23.51 | 23.64 | 22.75 | 23.25 | 23.25 | 0.65% | 2,157,549 |
| Jul 5, 2024 | 23.07 | 23.39 | 22.72 | 23.10 | 23.10 | 0.13% | 1,832,941 |
| Jul 3, 2024 | 23.16 | 23.45 | 22.92 | 23.07 | 23.07 | -0.39% | 774,761 |
| Jul 2, 2024 | 23.27 | 23.66 | 22.90 | 23.16 | 23.16 | 0.17% | 1,940,889 |
| Jul 1, 2024 | 25.07 | 25.20 | 23.12 | 23.12 | 23.12 | -7.22% | 3,440,602 |
| Jun 28, 2024 | 23.81 | 25.32 | 23.55 | 24.92 | 24.92 | -2.35% | 5,016,502 |
| Jun 27, 2024 | 25.66 | 26.04 | 25.02 | 25.52 | 25.52 | -2.00% | 2,469,121 |
| Jun 26, 2024 | 26.34 | 26.45 | 25.35 | 26.04 | 26.04 | -1.74% | 2,654,716 |
| Jun 25, 2024 | 26.66 | 26.87 | 26.15 | 26.50 | 26.50 | -0.56% | 2,102,640 |
| Jun 24, 2024 | 25.63 | 26.75 | 25.43 | 26.65 | 26.65 | 4.80% | 2,439,954 |
| Jun 21, 2024 | 25.75 | 26.05 | 25.19 | 25.43 | 25.43 | -2.27% | 2,656,673 |
| Jun 20, 2024 | 25.00 | 26.27 | 24.87 | 26.02 | 26.02 | 3.62% | 2,347,885 |
| Jun 18, 2024 | 24.31 | 25.12 | 24.15 | 25.11 | 25.11 | 3.25% | 2,332,716 |
| Jun 17, 2024 | 24.13 | 24.41 | 23.52 | 24.32 | 24.32 | 0.87% | 2,018,675 |
| Jun 14, 2024 | 24.78 | 25.04 | 24.09 | 24.11 | 24.11 | -3.83% | 1,632,635 |
| Jun 13, 2024 | 25.25 | 25.55 | 24.76 | 25.07 | 25.07 | -1.72% | 2,112,549 |
| Jun 12, 2024 | 25.62 | 26.02 | 25.40 | 25.51 | 25.51 | 1.27% | 2,162,231 |
| Jun 11, 2024 | 24.67 | 25.22 | 24.37 | 25.19 | 25.19 | 0.96% | 2,116,508 |
| Jun 10, 2024 | 25.43 | 25.55 | 24.81 | 24.95 | 24.95 | -2.84% | 2,257,732 |
| Jun 7, 2024 | 25.55 | 26.10 | 25.50 | 25.68 | 25.68 | -0.77% | 1,909,815 |
| Jun 6, 2024 | 26.75 | 26.93 | 25.78 | 25.88 | 25.88 | -3.97% | 2,268,118 |
| Jun 5, 2024 | 27.22 | 27.22 | 26.48 | 26.95 | 26.95 | -0.92% | 1,866,672 |
| Jun 4, 2024 | 27.58 | 28.00 | 26.97 | 27.20 | 27.20 | -2.68% | 2,440,563 |