U.S. markets closed
F S&P 500
4,994.25 -54.75 (-1.08%) F Dow Jones
37,635.00 -372.00 (-0.98%) F Nasdaq
17,313.00 -234.25 (-1.33%) E-mini Russell 2000 Index Futur
1,932.30 -25.80 (-1.32%) Petróleo
84.86 +2.13 (+2.57%) Oro
2,401.20 +3.20 (+0.13%)
Foot Locker, Inc. (FL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 21.81 | 22.19 | 21.55 | 21.61 | 21.61 | 2,146,500 |
| 17 abr 2024 | 21.71 | 22.20 | 21.21 | 21.65 | 21.65 | 3,326,600 |
| 16 abr 2024 | 21.89 | 21.96 | 21.26 | 21.52 | 21.52 | 3,550,800 |
| 15 abr 2024 | 22.03 | 22.42 | 21.79 | 22.00 | 22.00 | 3,047,300 |
| 12 abr 2024 | 22.99 | 23.05 | 21.91 | 21.92 | 21.92 | 3,597,600 |
| 11 abr 2024 | 22.77 | 23.32 | 22.42 | 23.25 | 23.25 | 3,583,900 |
| 10 abr 2024 | 22.80 | 23.03 | 22.43 | 22.71 | 22.71 | 3,416,500 |
| 09 abr 2024 | 23.99 | 24.05 | 23.23 | 23.34 | 23.34 | 3,548,900 |
| 08 abr 2024 | 24.07 | 24.61 | 23.72 | 23.84 | 23.84 | 2,618,400 |
| 05 abr 2024 | 24.13 | 24.76 | 24.08 | 24.09 | 24.09 | 2,974,900 |
| 04 abr 2024 | 25.34 | 25.40 | 24.11 | 24.34 | 24.34 | 4,116,500 |
| 03 abr 2024 | 25.88 | 25.88 | 24.98 | 25.33 | 25.33 | 4,130,300 |
| 02 abr 2024 | 27.24 | 27.24 | 25.92 | 25.97 | 25.97 | 4,170,900 |
| 01 abr 2024 | 28.57 | 29.04 | 27.47 | 27.52 | 27.52 | 3,172,100 |
| 28 mar 2024 | 28.40 | 28.63 | 28.04 | 28.50 | 28.50 | 3,686,900 |
| 27 mar 2024 | 27.27 | 28.84 | 27.23 | 28.51 | 28.51 | 4,919,600 |
| 26 mar 2024 | 26.24 | 27.19 | 26.18 | 26.87 | 26.87 | 4,247,900 |
| 25 mar 2024 | 25.72 | 26.73 | 25.51 | 25.87 | 25.87 | 7,918,200 |
| 22 mar 2024 | 24.75 | 25.32 | 23.94 | 24.39 | 24.39 | 6,174,400 |
| 21 mar 2024 | 23.62 | 23.82 | 23.39 | 23.66 | 23.66 | 3,055,600 |
| 20 mar 2024 | 23.26 | 23.73 | 23.07 | 23.62 | 23.62 | 2,962,900 |
| 19 mar 2024 | 22.65 | 23.60 | 22.56 | 23.38 | 23.38 | 2,645,100 |
| 18 mar 2024 | 22.50 | 23.13 | 22.23 | 22.92 | 22.92 | 3,010,600 |
| 15 mar 2024 | 22.71 | 22.86 | 22.28 | 22.48 | 22.48 | 4,389,900 |
| 14 mar 2024 | 23.03 | 23.40 | 22.75 | 22.91 | 22.91 | 3,083,200 |
| 13 mar 2024 | 24.07 | 24.19 | 23.10 | 23.18 | 23.18 | 4,063,900 |
| 12 mar 2024 | 24.16 | 24.59 | 23.88 | 24.34 | 24.34 | 2,932,700 |
| 11 mar 2024 | 24.50 | 24.94 | 24.00 | 24.15 | 24.15 | 3,726,100 |
| 08 mar 2024 | 24.40 | 24.76 | 23.50 | 24.20 | 24.20 | 5,581,300 |
| 07 mar 2024 | 23.52 | 24.85 | 23.50 | 24.34 | 24.34 | 9,395,000 |
| 06 mar 2024 | 30.36 | 30.44 | 23.11 | 24.24 | 24.24 | 34,356,800 |
| 05 mar 2024 | 33.42 | 34.71 | 33.29 | 34.31 | 34.31 | 5,213,000 |
| 04 mar 2024 | 34.50 | 34.65 | 32.77 | 33.90 | 33.90 | 4,354,900 |
| 01 mar 2024 | 34.48 | 34.69 | 33.96 | 34.60 | 34.60 | 3,481,000 |
| 29 feb 2024 | 34.36 | 34.89 | 33.91 | 34.43 | 34.43 | 2,961,200 |
| 28 feb 2024 | 34.21 | 34.78 | 33.72 | 34.10 | 34.10 | 2,910,700 |
| 27 feb 2024 | 34.02 | 34.99 | 33.50 | 34.76 | 34.76 | 2,745,800 |
| 26 feb 2024 | 34.67 | 34.97 | 33.95 | 34.05 | 34.05 | 3,100,600 |
| 23 feb 2024 | 34.14 | 35.60 | 34.10 | 35.15 | 35.15 | 4,922,800 |
| 22 feb 2024 | 33.31 | 34.35 | 33.31 | 34.10 | 34.10 | 3,275,400 |
| 21 feb 2024 | 32.45 | 33.37 | 32.12 | 33.33 | 33.33 | 3,316,900 |
| 20 feb 2024 | 30.67 | 32.57 | 30.44 | 32.53 | 32.53 | 3,408,700 |
| 16 feb 2024 | 30.70 | 31.39 | 30.26 | 30.87 | 30.87 | 2,037,100 |
| 15 feb 2024 | 30.34 | 31.65 | 30.04 | 31.21 | 31.21 | 2,782,700 |
| 14 feb 2024 | 30.73 | 30.87 | 29.64 | 30.02 | 30.02 | 2,999,200 |
| 13 feb 2024 | 29.47 | 30.65 | 29.00 | 30.13 | 30.13 | 3,701,600 |
| 12 feb 2024 | 29.61 | 31.09 | 29.48 | 31.02 | 31.02 | 2,950,900 |
| 09 feb 2024 | 29.10 | 29.63 | 28.92 | 29.36 | 29.36 | 1,369,400 |
| 08 feb 2024 | 28.66 | 29.39 | 28.64 | 29.15 | 29.15 | 1,557,600 |
| 07 feb 2024 | 28.97 | 28.97 | 28.23 | 28.50 | 28.50 | 1,390,300 |
| 06 feb 2024 | 28.16 | 29.02 | 27.79 | 28.91 | 28.91 | 2,015,400 |
| 05 feb 2024 | 29.01 | 29.06 | 27.75 | 28.24 | 28.24 | 2,818,800 |
| 02 feb 2024 | 29.27 | 30.00 | 28.90 | 29.51 | 29.51 | 2,465,400 |
| 01 feb 2024 | 28.45 | 29.92 | 28.40 | 29.90 | 29.90 | 2,611,300 |
| 31 ene 2024 | 29.25 | 29.25 | 28.03 | 28.16 | 28.16 | 3,635,700 |
| 30 ene 2024 | 28.88 | 29.51 | 28.85 | 29.47 | 29.47 | 1,760,400 |
| 29 ene 2024 | 28.69 | 29.22 | 28.45 | 29.17 | 29.17 | 1,433,100 |
| 26 ene 2024 | 29.04 | 29.12 | 28.69 | 28.82 | 28.82 | 1,673,600 |
| 25 ene 2024 | 28.89 | 29.37 | 28.58 | 28.90 | 28.90 | 1,566,200 |
| 24 ene 2024 | 28.96 | 28.96 | 28.12 | 28.43 | 28.43 | 2,139,900 |
| 23 ene 2024 | 28.81 | 28.98 | 28.11 | 28.64 | 28.64 | 3,408,100 |
| 22 ene 2024 | 26.60 | 28.33 | 26.46 | 28.25 | 28.25 | 4,337,400 |
| 19 ene 2024 | 26.95 | 26.95 | 25.92 | 26.39 | 26.39 | 3,282,600 |
| 18 ene 2024 | 27.76 | 27.87 | 26.32 | 26.94 | 26.94 | 3,468,000 |
| 17 ene 2024 | 26.76 | 27.68 | 26.58 | 27.53 | 27.53 | 2,453,400 |
| 16 ene 2024 | 27.77 | 27.91 | 26.88 | 27.04 | 27.04 | 3,931,700 |
| 12 ene 2024 | 29.54 | 29.60 | 28.48 | 28.57 | 28.57 | 2,120,000 |
| 11 ene 2024 | 29.85 | 29.88 | 29.05 | 29.30 | 29.30 | 1,976,300 |
| 10 ene 2024 | 30.01 | 30.56 | 29.71 | 30.16 | 30.16 | 1,822,000 |
| 09 ene 2024 | 29.64 | 30.23 | 29.41 | 30.07 | 30.07 | 1,697,400 |
| 08 ene 2024 | 29.24 | 30.09 | 28.77 | 30.01 | 30.01 | 2,361,300 |
| 05 ene 2024 | 28.47 | 29.99 | 28.41 | 29.12 | 29.12 | 3,666,500 |
| 04 ene 2024 | 28.89 | 28.89 | 28.18 | 28.43 | 28.43 | 6,776,200 |
| 03 ene 2024 | 30.18 | 30.21 | 29.08 | 29.10 | 29.10 | 2,574,300 |
| 02 ene 2024 | 30.85 | 31.73 | 30.51 | 30.87 | 30.87 | 2,797,700 |
| 29 dic 2023 | 31.16 | 31.55 | 30.83 | 31.15 | 31.15 | 2,322,200 |
| 28 dic 2023 | 31.34 | 31.64 | 31.03 | 31.25 | 31.25 | 1,853,200 |
| 27 dic 2023 | 31.24 | 31.44 | 30.89 | 31.36 | 31.36 | 3,432,500 |
| 26 dic 2023 | 31.25 | 31.28 | 30.78 | 30.96 | 30.96 | 1,813,500 |
| 22 dic 2023 | 29.45 | 31.55 | 29.07 | 31.03 | 31.03 | 5,243,100 |
| 21 dic 2023 | 32.26 | 32.84 | 32.12 | 32.30 | 32.30 | 3,183,400 |
| 20 dic 2023 | 31.23 | 32.42 | 31.10 | 31.70 | 31.70 | 4,283,200 |
| 19 dic 2023 | 29.76 | 31.53 | 29.76 | 31.42 | 31.42 | 3,782,900 |
| 18 dic 2023 | 30.61 | 30.95 | 29.18 | 29.53 | 29.53 | 3,687,700 |
| 15 dic 2023 | 31.27 | 31.38 | 30.10 | 30.48 | 30.48 | 5,533,200 |
| 14 dic 2023 | 30.61 | 31.45 | 30.12 | 31.38 | 31.38 | 7,195,400 |
| 13 dic 2023 | 27.74 | 28.72 | 27.14 | 28.53 | 28.53 | 3,687,700 |
| 12 dic 2023 | 27.77 | 27.91 | 27.37 | 27.41 | 27.41 | 2,466,100 |
| 11 dic 2023 | 28.20 | 28.51 | 27.75 | 27.99 | 27.99 | 2,839,800 |
| 08 dic 2023 | 28.40 | 28.44 | 27.88 | 28.19 | 28.19 | 2,246,900 |
| 07 dic 2023 | 28.25 | 28.52 | 28.05 | 28.35 | 28.35 | 2,610,300 |
| 06 dic 2023 | 28.72 | 29.01 | 28.04 | 28.26 | 28.26 | 4,124,800 |
| 05 dic 2023 | 29.46 | 29.52 | 28.43 | 28.49 | 28.49 | 3,497,300 |
| 04 dic 2023 | 29.50 | 30.33 | 29.07 | 29.87 | 29.87 | 4,107,900 |
| 01 dic 2023 | 27.03 | 29.72 | 27.03 | 29.71 | 29.71 | 6,112,300 |
| 30 nov 2023 | 28.00 | 28.03 | 26.69 | 26.93 | 26.93 | 7,594,800 |
| 29 nov 2023 | 27.41 | 28.96 | 27.06 | 27.67 | 27.67 | 20,741,900 |
| 28 nov 2023 | 22.94 | 23.95 | 22.54 | 23.84 | 23.84 | 5,655,900 |
| 27 nov 2023 | 22.28 | 23.34 | 22.22 | 23.11 | 23.11 | 6,737,200 |
| 24 nov 2023 | 22.98 | 23.34 | 22.51 | 23.32 | 23.32 | 2,077,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.