FL

Footlocker Inc

$53.90 0.30 (0.55%)
10:53 EDT FL Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.35 (2.50%)
P/E:       24.06
Market Cap:       6.30B
EPS:       2.24
Volume:       576,763
Day's Range:       53.48 - 54.33
52wk Range:       43.84 - 68.00
Previous Close:       56.09
Historical Data for FL
Date Open High Low Volume Close Change %
05/01/19 57.23 57.36 56.04 3,226,566 56.09 -1.12   -1.96%
04/30/19 58.65 59.00 56.99 3,575,881 57.21 -1.58   -2.69%
04/29/19 59.20 59.40 58.56 1,736,014 58.79 -0.55   -0.93%
04/26/19 60.22 60.23 59.19 1,891,000 59.34 -1.07   -1.77%
04/25/19 61.81 61.98 60.31 1,532,502 60.41 -1.39   -2.25%
04/24/19 60.60 62.00 60.30 1,409,997 61.80 1.56   2.59%
04/23/19 59.94 60.56 59.13 1,920,055 60.24 0.57   0.96%
04/22/19 61.61 61.80 59.45 1,933,015 59.67 -2.15   -3.48%
04/18/19 62.76 62.83 61.74 1,472,200 61.82 -0.94   -1.50%
04/17/19 63.15 63.42 62.45 1,520,134 62.76 -0.81   -1.27%
04/16/19 63.37 63.58 62.89 2,562,666 63.57 0.55   0.87%
04/15/19 61.81 63.08 61.53 2,267,074 63.02 1.12   1.81%
04/12/19 61.15 61.96 60.95 1,893,800 61.90 1.18   1.94%
04/11/19 61.32 61.96 60.53 2,970,965 60.72 -0.52   -0.85%
04/10/19 60.22 61.24 60.08 3,165,945 61.24 0.13   0.21%
04/09/19 63.01 63.06 60.91 3,360,948 61.11 -2.22   -3.51%
04/08/19 63.75 64.40 63.09 2,525,183 63.33 -0.37   -0.58%
04/05/19 64.71 65.04 63.67 2,978,900 63.70 -0.75   -1.16%
04/04/19 61.89 64.47 61.81 3,126,383 64.45 2.65   4.29%
04/03/19 61.21 62.31 60.82 2,897,703 61.80 1.15   1.90%
04/02/19 61.22 61.51 60.52 3,672,166 60.65 -0.55   -0.90%
04/01/19 61.06 61.28 59.89 2,889,276 61.20 0.60   0.99%
03/29/19 60.61 60.75 59.33 2,688,000 60.60 0.22   0.36%
03/28/19 59.85 60.96 58.77 3,349,704 60.38 1.44   2.44%
03/27/19 58.05 59.01 57.73 2,794,368 58.94 0.71   1.22%
03/26/19 58.74 58.96 57.94 1,641,490 58.23 -0.04   -0.07%
03/25/19 56.71 58.72 56.35 3,417,821 58.27 1.36   2.39%
03/22/19 57.58 59.71 56.31 3,025,600 56.91 -2.91   -4.86%
03/21/19 59.49 60.10 59.45 2,205,525 59.82 0.33   0.55%
03/20/19 60.48 60.77 59.10 1,598,390 59.49 -1.06   -1.75%
03/19/19 59.98 61.05 59.51 2,057,183 60.55 0.70   1.17%
03/18/19 58.86 60.11 58.86 2,604,645 59.85 0.87   1.48%
03/15/19 59.31 59.56 58.38 3,472,400 58.98 -0.37   -0.62%
03/14/19 59.68 59.80 59.01 2,303,620 59.35 -0.35   -0.59%
03/13/19 60.40 60.54 59.66 2,755,429 59.70 -0.40   -0.67%
03/12/19 59.67 60.18 58.92 3,395,272 60.10 0.25   0.42%
03/11/19 60.25 60.70 59.69 3,265,401 59.85 -0.23   -0.38%
03/08/19 61.65 61.73 59.22 3,311,600 60.08 -2.04   -3.28%
03/07/19 62.79 62.87 61.81 2,834,102 62.12 -1.03   -1.63%
03/06/19 63.05 63.83 62.69 2,421,463 63.15 0.37   0.59%
03/05/19 63.70 63.87 62.72 3,142,197 62.78 -0.57   -0.90%
03/04/19 64.00 64.33 62.89 5,137,460 63.35 0.28   0.44%
03/01/19 67.85 68.00 62.03 12,638,300 63.07 3.55   5.96%
02/28/19 59.12 59.90 58.41 3,263,510 59.52 0.15   0.25%
02/27/19 58.88 59.62 58.53 3,991,372 59.37 0.48   0.82%
02/26/19 58.72 59.75 58.61 2,214,476 58.89 -0.91   -1.52%
02/25/19 60.33 60.61 59.30 2,773,136 59.80 0.16   0.27%
02/22/19 60.15 60.27 58.71 2,434,400 59.64 -0.37   -0.62%
02/21/19 61.10 61.36 59.64 2,445,441 60.01 -0.04   -0.07%
02/20/19 59.87 60.32 59.47 1,857,675 60.05 0.22   0.37%
02/19/19 59.27 60.03 58.74 1,482,753 59.83 0.54   0.91%
02/15/19 59.28 59.87 58.86 1,675,700 59.29 0.35   0.59%
02/14/19 57.94 59.26 57.63 1,904,443 58.94 0.79   1.36%
02/13/19 58.44 58.78 57.53 2,316,512 58.15 0.22   0.38%
02/12/19 57.25 58.21 56.76 1,869,520 57.93 0.99   1.74%
02/11/19 56.68 57.31 56.03 2,189,865 56.94 0.45   0.80%
02/08/19 56.32 57.07 56.26 1,445,000 56.49 -0.08   -0.14%
02/07/19 56.30 57.01 55.73 1,448,521 56.57 -0.10   -0.18%
02/06/19 56.67 57.07 55.98 1,085,296 56.67 0.00   0.00%
02/05/19 56.59 57.00 56.23 1,498,564 56.67 0.82   1.47%
02/04/19 54.90 55.97 54.68 1,547,846 55.85 0.79   1.43%
02/01/19 55.91 56.34 54.48 2,597,500 55.06 -0.83   -1.49%
01/31/19 56.50 56.81 55.77 1,989,113 55.89 -0.79   -1.39%
01/30/19 56.60 57.05 55.95 2,692,212 56.68 0.13   0.23%
01/29/19 56.70 56.72 55.82 1,444,456 56.55 -0.17   -0.30%
01/28/19 56.45 56.83 55.84 1,545,901 56.72 -0.03   -0.05%
01/25/19 57.25 57.39 56.13 1,874,400 56.75 0.14   0.25%
01/24/19 56.90 57.16 56.39 1,729,267 56.61 -0.08   -0.14%
01/23/19 57.42 57.44 55.92 1,934,455 56.69 -0.36   -0.63%
01/22/19 58.14 58.14 56.57 2,434,027 57.05 -1.32   -2.26%
01/18/19 57.89 58.67 57.23 2,852,500 58.37 0.78   1.35%
01/17/19 55.66 57.94 55.30 3,884,993 57.59 1.18   2.09%
01/16/19 56.86 56.95 55.91 2,799,231 56.41 -0.61   -1.07%
01/15/19 57.10 57.78 56.51 2,799,626 57.02 0.21   0.37%
01/14/19 56.46 57.37 56.31 2,452,289 56.81 0.31   0.55%
01/11/19 55.75 57.39 55.75 2,179,200 56.50 0.78   1.40%
01/10/19 54.79 56.22 54.00 2,265,321 55.72 -0.60   -1.07%
01/09/19 57.38 58.02 56.16 4,120,863 56.32 -0.46   -0.81%
01/08/19 57.22 57.75 56.30 2,608,437 56.78 0.38   0.67%
01/07/19 55.06 57.25 55.05 3,360,195 56.40 1.52   2.77%
01/04/19 54.17 55.29 54.05 2,223,500 54.88 1.46   2.73%
01/03/19 52.67 53.80 51.87 3,577,168 53.42 0.66   1.25%
01/02/19 52.42 53.38 52.11 3,754,957 52.76 -0.44   -0.83%
12/31/18 52.64 53.37 52.40 1,790,700 53.20 0.92   1.76%
12/28/18 52.00 52.91 51.62 1,480,000 52.28 0.37   0.71%
12/27/18 50.96 51.93 49.73 1,931,286 51.91 0.33   0.64%
12/26/18 49.10 51.62 49.03 3,136,176 51.58 2.65   5.42%
12/24/18 48.32 50.07 47.65 1,797,000 48.93 0.17   0.35%
12/21/18 48.75 50.82 48.61 6,506,600 48.76 0.84   1.75%
12/20/18 47.42 48.92 47.07 2,744,244 47.92 0.54   1.14%
12/19/18 48.99 49.77 47.09 3,383,539 47.38 -1.57   -3.21%
12/18/18 47.97 49.58 47.97 2,460,558 48.95 1.33   2.79%
12/17/18 48.86 49.33 47.19 2,677,453 47.62 -1.64   -3.33%
12/14/18 49.28 50.57 49.01 2,766,300 49.26 -0.68   -1.36%
12/13/18 51.90 52.49 49.78 2,552,568 49.94 -1.98   -3.81%
12/12/18 52.39 52.95 51.62 2,027,785 51.92 -0.26   -0.50%
12/11/18 53.17 53.98 51.73 2,213,520 52.18 -0.33   -0.63%
12/10/18 53.12 53.44 51.49 1,970,154 52.51 -0.54   -1.02%
12/07/18 54.41 55.02 52.53 2,060,700 53.05 -1.42   -2.61%
12/06/18 54.20 54.60 52.85 2,634,001 54.47 -0.46   -0.84%
12/04/18 56.42 56.52 54.07 2,943,000 54.93 -1.36   -2.42%
12/03/18 57.19 57.32 55.33 2,440,770 56.29 -0.11   -0.20%
11/30/18 55.37 56.82 55.37 2,615,700 56.40 1.03   1.86%
11/29/18 56.17 56.40 55.06 2,534,203 55.37 -0.83   -1.48%
11/28/18 55.20 56.54 54.28 2,743,138 56.20 1.44   2.63%
11/27/18 55.08 55.29 53.99 3,215,902 54.76 -0.52   -0.94%
11/26/18 53.70 55.71 53.54 5,387,468 55.28 2.32   4.38%
11/23/18 52.51 53.50 52.06 2,097,400 52.96 0.00   0.00%
11/21/18 0.00 52.96 52.96 0 52.96 6.87   14.91%
11/20/18 46.78 49.15 45.28 6,804,748 46.09 -2.72   -5.57%
11/19/18 50.81 51.24 48.13 3,668,608 48.81 -2.07   -4.07%
11/16/18 50.83 51.03 49.25 3,620,900 50.88 -0.52   -1.01%
11/15/18 50.38 51.62 49.36 2,901,799 51.40 0.24   0.47%
11/14/18 51.69 52.90 50.81 2,974,716 51.16 0.08   0.16%
11/13/18 51.00 51.48 50.09 1,774,896 51.08 0.19   0.37%
11/12/18 50.64 51.68 50.36 1,851,157 50.89 0.65   1.29%
11/09/18 50.40 51.40 50.14 2,360,000 50.24 -0.56   -1.10%
11/08/18 50.83 51.27 50.14 1,502,195 50.80 0.39   0.77%
11/07/18 50.56 50.98 48.91 1,943,255 50.41 -0.29   -0.57%
11/06/18 49.96 50.74 49.87 2,089,881 50.70 0.50   1.00%
11/05/18 48.72 50.33 48.54 2,714,539 50.20 1.40   2.87%
11/02/18 48.38 49.00 47.98 1,872,500 48.80 0.86   1.79%
11/01/18 47.38 48.67 46.87 2,400,983 47.94 0.80   1.70%
10/31/18 49.00 49.00 47.09 2,367,472 47.14 -1.51   -3.10%
10/30/18 46.80 48.85 46.44 3,192,420 48.65 2.23   4.80%
10/29/18 45.99 47.47 45.74 3,192,878 46.42 0.81   1.78%
10/26/18 45.38 46.11 44.47 2,575,200 45.61 -0.17   -0.37%
10/25/18 46.55 46.71 45.50 3,870,372 45.78 -0.70   -1.51%
10/24/18 47.10 48.21 46.36 2,633,846 46.48 -0.54   -1.15%
10/23/18 46.81 47.38 46.01 2,192,835 47.02 -0.35   -0.74%
10/22/18 47.63 47.80 47.04 2,507,246 47.37 -0.02   -0.04%
10/19/18 48.90 49.06 47.11 3,284,800 47.39 -1.41   -2.89%
10/18/18 48.00 48.84 47.49 2,785,430 48.80 -0.53   -1.07%
10/17/18 50.58 50.58 48.44 3,088,636 49.33 -1.42   -2.80%
10/16/18 50.47 51.19 49.75 2,365,533 50.75 0.41   0.81%
10/15/18 49.74 50.88 49.73 3,483,064 50.34 0.64   1.29%
10/12/18 48.91 49.83 48.75 2,426,600 49.70 1.55   3.22%
10/11/18 47.95 49.58 47.66 2,730,086 48.15 0.18   0.38%
10/10/18 49.08 49.14 47.81 2,573,937 47.97 -1.11   -2.26%
10/09/18 49.42 49.84 48.76 2,400,613 49.08 0.10   0.20%
10/08/18 47.59 49.35 47.44 2,713,584 48.98 1.38   2.90%
10/05/18 47.51 48.44 47.33 1,945,100 47.60 0.26   0.55%
10/04/18 48.23 48.62 47.11 1,599,753 47.34 -1.00   -2.07%
10/03/18 47.56 48.46 47.32 2,476,155 48.34 0.93   1.96%
10/02/18 50.14 50.46 47.38 3,393,972 47.41 -2.79   -5.56%
10/01/18 51.35 51.93 49.99 3,113,056 50.20 -0.78   -1.53%
09/28/18 50.54 51.62 50.43 3,160,700 50.98 0.35   0.69%
09/27/18 50.25 51.09 50.07 2,896,819 50.63 0.51   1.02%
09/26/18 47.76 50.53 47.65 4,578,231 50.12 2.16   4.50%
09/25/18 47.70 48.05 47.20 1,619,763 47.96 0.48   1.01%
09/24/18 48.52 48.52 47.45 2,935,577 47.48 -0.81   -1.68%
09/21/18 47.70 48.57 47.36 3,780,900 48.29 1.00   2.11%
09/20/18 47.02 47.34 46.66 2,431,411 47.29 0.42   0.90%
09/19/18 46.79 47.03 46.33 2,311,713 46.87 -0.01   -0.02%
09/18/18 46.66 47.23 46.58 1,541,876 46.88 0.14   0.30%
09/17/18 46.56 47.24 46.43 2,488,339 46.74 0.15   0.32%
09/14/18 47.29 47.29 46.07 3,138,300 46.59 -0.45   -0.96%
09/13/18 47.82 48.23 46.41 4,108,012 47.04 -1.31   -2.71%
09/12/18 48.66 48.66 47.63 1,987,929 48.35 -0.35   -0.72%
09/11/18 49.03 49.30 48.07 2,897,331 48.70 -0.39   -0.79%
09/10/18 48.22 49.26 47.98 5,410,438 49.09 2.35   5.03%
09/07/18 47.94 48.59 46.68 3,154,700 46.74 -1.38   -2.87%
09/06/18 49.30 49.53 48.06 2,161,849 48.12 -1.04   -2.12%
09/05/18 48.21 49.31 48.06 3,152,888 49.16 0.82   1.70%
09/04/18 48.96 49.21 47.93 3,993,407 48.34 -0.96   -1.95%
08/31/18 0.00 49.30 49.30 0 49.30 0.51   1.05%
08/30/18 49.53 50.31 48.65 3,534,925 48.79 -1.02   -2.05%
08/29/18 48.05 49.90 47.48 4,128,667 49.81 1.58   3.28%
08/28/18 49.20 49.24 47.96 4,221,614 48.23 -0.71   -1.45%
08/27/18 48.09 48.95 46.69 6,571,223 48.94 0.62   1.28%
08/24/18 48.83 49.09 46.01 18,518,000 48.32 -4.88   -9.17%
08/23/18 52.58 53.50 52.32 5,602,499 53.20 1.07   2.05%
08/22/18 52.07 52.94 51.80 3,077,185 52.13 -0.20   -0.38%
08/21/18 52.16 52.56 50.97 3,130,034 52.33 0.57   1.10%
08/20/18 51.15 51.97 50.59 3,915,323 51.76 1.06   2.09%
08/17/18 49.45 50.98 49.16 3,020,300 50.70 0.95   1.91%
08/16/18 49.34 50.31 48.71 5,117,355 49.75 1.40   2.90%
08/15/18 48.55 48.80 47.27 3,527,349 48.35 -0.54   -1.10%
08/14/18 47.92 49.05 47.67 3,037,950 48.89 0.80   1.66%
08/13/18 48.06 48.31 47.32 2,167,729 48.09 0.12   0.25%
08/10/18 47.36 48.36 47.24 2,619,300 47.97 0.36   0.76%
08/09/18 47.15 48.64 47.03 2,600,033 47.61 0.61   1.30%
08/08/18 47.68 47.98 46.95 2,074,039 47.00 -0.56   -1.18%
08/07/18 47.21 47.71 46.81 1,802,274 47.56 0.57   1.21%
08/06/18 47.10 47.54 46.60 3,005,939 46.99 -0.17   -0.36%
08/03/18 47.01 48.44 46.84 2,189,100 47.16 -0.50   -1.05%
08/02/18 47.16 48.24 46.76 2,679,921 47.66 -0.19   -0.40%
08/01/18 48.52 48.70 47.28 3,029,023 47.85 -0.96   -1.97%
07/31/18 48.81 49.41 48.14 2,078,372 48.81 0.52   1.08%
07/30/18 47.50 48.56 47.50 2,700,058 48.29 0.94   1.99%
07/27/18 48.79 49.05 47.20 1,745,500 47.35 -1.25   -2.57%
07/26/18 49.37 50.44 48.32 2,506,539 48.60 -0.61   -1.24%
07/25/18 49.72 49.98 48.12 3,505,978 49.21 -0.41   -0.83%
07/24/18 51.98 52.19 49.51 2,842,515 49.62 -2.10   -4.06%
07/23/18 52.09 52.43 51.45 1,942,388 51.72 -0.69   -1.32%
07/20/18 52.85 53.21 52.23 1,587,833 52.41 -0.69   -1.30%
07/19/18 52.36 53.28 52.22 2,062,078 53.10 0.28   0.53%
07/18/18 52.58 53.06 52.20 1,867,002 52.82 0.26   0.49%
07/17/18 52.73 53.47 52.42 1,610,704 52.56 -0.25   -0.47%
07/16/18 52.68 53.01 51.99 1,924,217 52.81 0.14   0.27%
07/13/18 51.94 53.43 51.94 2,619,106 52.67 0.75   1.44%
07/12/18 52.02 52.34 51.26 1,879,068 51.92 -0.11   -0.21%
07/11/18 52.32 52.86 51.64 3,055,925 52.03 -0.99   -1.87%
07/10/18 53.40 53.61 52.70 2,115,806 53.02 -0.44   -0.82%
07/09/18 52.40 53.51 52.40 2,416,967 53.46 1.16   2.22%
07/06/18 52.39 53.53 52.12 2,120,632 52.30 0.17   0.33%
07/05/18 52.46 52.79 51.48 2,404,624 52.13 -0.05   -0.10%
07/03/18 0.00 52.18 52.18 0 52.18 0.14   0.27%
07/02/18 52.32 52.44 50.90 3,659,534 52.04 -0.61   -1.16%
06/29/18 0.00 56.53 52.60 4,930,340 52.65 -1.42   -2.63%
06/28/18 53.37 54.21 53.02 2,336,241 54.07 0.73   1.37%
06/27/18 53.92 55.03 53.10 2,207,471 53.34 -0.39   -0.73%
06/26/18 53.17 53.93 52.80 2,350,682 53.73 0.56   1.05%
06/25/18 54.17 54.57 52.88 3,076,234 53.17 -1.41   -2.58%
06/22/18 56.21 56.57 54.32 3,692,893 54.58 -2.23   -3.93%
06/21/18 56.30 57.29 56.16 1,873,212 56.81 0.10   0.18%
06/20/18 56.51 56.85 55.65 1,416,645 56.71 0.68   1.21%
06/19/18 55.55 56.63 55.06 2,534,820 56.03 0.13   0.23%
06/18/18 56.43 56.99 55.63 3,243,048 55.90 -0.97   -1.71%
06/15/18 0.00 57.65 56.76 4,424,547 56.87 -0.78   -1.35%
06/14/18 57.09 57.81 56.35 2,250,423 57.65 0.43   0.75%
06/13/18 58.05 58.38 57.04 2,535,586 57.22 -0.72   -1.24%
06/12/18 58.46 58.56 57.09 2,435,527 57.94 -0.07   -0.12%
06/11/18 59.15 59.40 57.64 3,524,532 58.01 -0.91   -1.54%
06/08/18 58.09 59.19 57.63 2,810,862 58.92 1.27   2.20%
06/07/18 56.85 58.03 56.66 1,894,398 57.65 0.65   1.14%
06/06/18 0.00 0.00 56.31 2,228,683 57.00 -0.06   -0.11%
06/05/18 55.57 57.28 55.24 3,767,019 57.06 1.31   2.35%
06/04/18 54.92 55.90 54.56 3,062,542 55.75 1.05   1.92%
06/01/18 54.11 54.85 53.44 2,877,199 54.70 0.73   1.35%
05/31/18 54.73 55.02 53.78 2,262,883 53.97 -0.59   -1.08%
05/30/18 55.04 55.43 53.71 3,710,217 54.56 0.00   0.00%
05/29/18 55.44 55.67 53.79 6,192,690 54.56 -1.18   -2.12%
05/25/18 0.00 55.74 55.74 0 55.74 9.35   20.16%
05/24/18 44.80 46.70 44.65 6,826,606 46.39 1.36   3.02%
05/23/18 44.11 45.11 43.84 3,255,268 45.03 0.76   1.72%
05/22/18 44.42 44.97 44.12 2,419,786 44.27 0.18   0.41%
05/21/18 43.79 44.83 43.70 3,240,919 44.09 0.65   1.50%
05/18/18 43.63 43.90 43.34 2,679,962 43.44 -0.49   -1.12%
05/17/18 44.11 44.56 43.73 1,981,507 43.93 -0.22   -0.50%
05/16/18 43.90 44.97 43.34 2,560,380 44.15 0.53   1.22%
05/15/18 43.32 43.80 43.13 2,009,321 43.62 0.18   0.41%
05/14/18 42.62 43.67 42.07 2,911,390 43.44 0.85   2.00%
05/11/18 41.74 42.73 41.26 2,415,886 42.59 0.73   1.74%
05/10/18 41.44 41.99 40.77 2,407,181 41.86 0.40   0.96%
05/09/18 41.82 41.96 41.12 2,527,009 41.46 -0.47   -1.12%
05/08/18 40.50 42.08 40.42 3,280,271 41.93 1.41   3.48%
05/07/18 41.63 41.63 40.02 3,390,222 40.52 -1.15   -2.76%
05/04/18 41.40 41.93 40.70 1,812,711 41.67 0.02   0.05%
05/03/18 42.43 42.53 41.43 1,726,228 41.65 -0.95   -2.23%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!