Foot Locker, Inc. (FL)
NYSE: FL · Real-Time Price · USD
14.54
-0.73 (-4.78%)
At close: Mar 28, 2025, 4:00 PM
14.45
-0.09 (-0.60%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Foot Locker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.06 | 15.28 | 14.34 | 14.54 | 14.54 | -4.78% | 5,097,954 |
| Mar 27, 2025 | 15.24 | 15.44 | 15.05 | 15.27 | 15.27 | -0.26% | 4,013,948 |
| Mar 26, 2025 | 15.56 | 15.60 | 15.04 | 15.31 | 15.31 | -2.36% | 4,070,238 |
| Mar 25, 2025 | 16.06 | 16.27 | 15.66 | 15.68 | 15.68 | -2.18% | 2,961,259 |
| Mar 24, 2025 | 16.35 | 16.38 | 15.74 | 16.03 | 16.03 | -0.62% | 3,693,368 |
| Mar 21, 2025 | 15.50 | 16.52 | 15.38 | 16.13 | 16.13 | 0.50% | 5,052,967 |
| Mar 20, 2025 | 16.30 | 16.64 | 16.05 | 16.05 | 16.05 | -2.96% | 2,689,781 |
| Mar 19, 2025 | 16.44 | 16.73 | 16.26 | 16.54 | 16.54 | -0.18% | 2,387,346 |
| Mar 18, 2025 | 16.30 | 16.64 | 16.10 | 16.57 | 16.57 | 0.98% | 2,517,883 |
| Mar 17, 2025 | 16.00 | 16.55 | 15.92 | 16.41 | 16.41 | 4.66% | 3,536,933 |
| Mar 14, 2025 | 15.89 | 16.33 | 15.54 | 15.68 | 15.68 | 0.84% | 3,487,200 |
| Mar 13, 2025 | 15.77 | 15.80 | 14.98 | 15.55 | 15.55 | -0.64% | 4,512,614 |
| Mar 12, 2025 | 16.24 | 16.43 | 15.45 | 15.65 | 15.65 | -3.51% | 6,513,947 |
| Mar 11, 2025 | 17.03 | 17.17 | 15.89 | 16.22 | 16.22 | -5.53% | 5,401,126 |
| Mar 10, 2025 | 18.20 | 18.49 | 16.77 | 17.17 | 17.17 | -7.98% | 7,426,507 |
| Mar 7, 2025 | 17.91 | 18.72 | 17.53 | 18.66 | 18.66 | 4.60% | 4,346,858 |
| Mar 6, 2025 | 18.04 | 18.10 | 17.07 | 17.84 | 17.84 | -2.30% | 6,852,469 |
| Mar 5, 2025 | 18.15 | 19.67 | 17.76 | 18.26 | 18.26 | 5.12% | 11,356,685 |
| Mar 4, 2025 | 17.47 | 17.59 | 16.92 | 17.37 | 17.37 | -2.85% | 6,330,245 |
| Mar 3, 2025 | 17.49 | 18.19 | 17.29 | 17.88 | 17.88 | 3.23% | 7,004,511 |
| Feb 28, 2025 | 17.38 | 17.81 | 17.13 | 17.32 | 17.32 | -0.23% | 3,105,520 |
| Feb 27, 2025 | 17.62 | 17.73 | 17.24 | 17.36 | 17.36 | -0.40% | 3,246,427 |
| Feb 26, 2025 | 17.90 | 17.99 | 17.38 | 17.43 | 17.43 | -1.36% | 3,182,874 |
| Feb 25, 2025 | 18.26 | 18.44 | 17.42 | 17.67 | 17.67 | -1.72% | 4,783,166 |
| Feb 24, 2025 | 18.28 | 18.38 | 17.67 | 17.98 | 17.98 | -1.21% | 3,848,927 |
| Feb 21, 2025 | 18.89 | 18.94 | 18.06 | 18.20 | 18.20 | -3.65% | 3,182,850 |
| Feb 20, 2025 | 19.10 | 19.10 | 18.40 | 18.89 | 18.89 | -1.15% | 2,702,786 |
| Feb 19, 2025 | 19.33 | 19.50 | 18.56 | 19.11 | 19.11 | -2.40% | 3,137,615 |
| Feb 18, 2025 | 20.16 | 20.21 | 19.18 | 19.58 | 19.58 | -3.59% | 3,603,262 |
| Feb 14, 2025 | 20.05 | 20.35 | 19.87 | 20.31 | 20.31 | 2.42% | 2,803,089 |
| Feb 13, 2025 | 19.48 | 19.96 | 19.36 | 19.83 | 19.83 | 2.96% | 2,192,240 |
| Feb 12, 2025 | 19.13 | 19.31 | 18.83 | 19.26 | 19.26 | -0.47% | 1,580,769 |
| Feb 11, 2025 | 18.75 | 19.35 | 18.69 | 19.35 | 19.35 | 1.74% | 2,322,150 |
| Feb 10, 2025 | 18.17 | 19.29 | 18.13 | 19.02 | 19.02 | 5.43% | 4,554,770 |
| Feb 7, 2025 | 18.92 | 18.93 | 18.04 | 18.04 | 18.04 | -4.80% | 3,965,278 |
| Feb 6, 2025 | 19.55 | 19.58 | 18.72 | 18.95 | 18.95 | -1.97% | 2,337,102 |
| Feb 5, 2025 | 19.23 | 19.40 | 19.00 | 19.33 | 19.33 | 0.78% | 1,931,687 |
| Feb 4, 2025 | 18.82 | 19.32 | 18.62 | 19.18 | 19.18 | 1.59% | 2,364,633 |
| Feb 3, 2025 | 19.53 | 19.58 | 18.79 | 18.88 | 18.88 | -5.84% | 3,816,092 |
| Jan 31, 2025 | 20.07 | 20.58 | 19.78 | 20.05 | 20.05 | -0.05% | 2,651,776 |
| Jan 30, 2025 | 19.93 | 20.30 | 19.75 | 20.06 | 20.06 | 1.83% | 2,820,972 |
| Jan 29, 2025 | 19.72 | 20.06 | 19.55 | 19.70 | 19.70 | 0.36% | 2,503,978 |
| Jan 28, 2025 | 20.13 | 20.46 | 19.59 | 19.63 | 19.63 | -2.48% | 2,310,617 |
| Jan 27, 2025 | 21.00 | 21.11 | 20.04 | 20.13 | 20.13 | -3.41% | 3,171,850 |
| Jan 24, 2025 | 20.70 | 21.25 | 20.65 | 20.84 | 20.84 | -1.61% | 3,225,180 |
| Jan 23, 2025 | 20.72 | 21.25 | 20.47 | 21.18 | 21.18 | 1.63% | 1,698,550 |
| Jan 22, 2025 | 20.56 | 20.98 | 20.38 | 20.84 | 20.84 | 1.36% | 1,865,620 |
| Jan 21, 2025 | 20.71 | 21.11 | 20.31 | 20.56 | 20.56 | 0.54% | 2,858,633 |
| Jan 17, 2025 | 20.48 | 20.83 | 20.11 | 20.45 | 20.45 | 0.74% | 2,852,017 |
| Jan 16, 2025 | 20.90 | 20.90 | 19.87 | 20.30 | 20.30 | -3.20% | 4,084,696 |