Italia markets open in 7 hours 59 minutes

Foot Locker, Inc. (FL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,92+0,96 (+2,83%)
Alla chiusura: 04:00PM EDT
34,92 0,00 (0,00%)
Dopo ore: 04:53PM EDT
Periodo di tempo:
28 set 2021 - 28 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 202234,0335,2134,0334,9234,922.362.438
27 set 202234,5434,6833,5933,9633,961.819.800
26 set 202234,3635,0033,9333,9433,942.422.600
23 set 202235,3735,7534,1034,8434,842.482.800
22 set 202237,5437,6235,9935,9935,992.212.400
21 set 202238,1838,6837,5337,5837,582.152.400
20 set 202238,9539,1837,3337,7437,742.520.900
19 set 202238,8239,5238,5939,4039,402.490.300
16 set 202238,3639,7738,2539,1439,144.447.300
15 set 202237,5739,0737,5139,0339,033.777.600
14 set 202237,9038,1437,0637,5537,551.478.300
13 set 202238,3038,5437,3137,5737,571.815.300
12 set 202238,5039,6238,4939,5439,542.132.800
09 set 202237,1438,3837,1438,3838,381.829.900
08 set 202236,1837,1435,7437,1037,102.071.100
07 set 202235,7136,6735,6736,6336,631.592.000
06 set 202235,7436,1435,0835,8035,802.232.000
02 set 202237,0037,4235,5135,7435,741.937.000
01 set 202236,2936,8935,8636,6436,642.223.600
31 ago 202236,4937,1035,7936,8436,842.374.600
30 ago 202237,3037,3036,3036,3636,361.905.000
29 ago 202236,5037,4336,0536,9036,902.158.400
26 ago 202237,9938,2236,5736,7536,752.326.800
25 ago 202236,3037,9636,1737,9637,962.428.700
24 ago 202236,3637,1135,6136,4936,492.507.700
23 ago 202237,2737,9536,7036,7536,752.818.500
22 ago 202238,0238,5836,8236,8636,866.429.600
19 ago 202239,5940,0038,1438,3938,3926.665.600
18 ago 202232,2732,9531,7831,9831,983.249.200
17 ago 202231,7132,7531,5332,4532,452.681.500
16 ago 202231,5033,2031,4132,4332,432.735.800
15 ago 202231,1531,6430,9931,4331,431.568.000
12 ago 202231,1031,5530,6031,5231,521.454.700
11 ago 202230,3531,3430,2630,8430,841.799.700
10 ago 202229,7730,3829,7429,9329,931.570.900
09 ago 202229,5529,7028,6429,0729,071.707.400
08 ago 202228,6830,9028,4829,8629,862.773.500
05 ago 202228,2728,7128,0528,3128,311.269.600
04 ago 202228,7728,7728,2028,4228,421.381.700
03 ago 202228,3228,8027,9028,6028,601.586.100
02 ago 202228,3628,5427,9327,9327,931.453.200
01 ago 202228,2628,7927,9728,6528,651.810.400
29 lug 202228,0028,4927,5628,3728,371.933.500
28 lug 202227,2527,9126,7327,8827,882.015.700
27 lug 202226,5327,2726,0127,2027,201.962.800
26 lug 202226,3226,5826,0326,3526,351.978.300
25 lug 202227,6027,7026,9727,2327,231.271.900
22 lug 202227,6728,1327,2427,6527,651.357.500
21 lug 202227,3627,6527,0127,6027,601.303.100
20 lug 202227,0027,6626,7127,6127,612.329.600
19 lug 202225,7027,2025,7026,9426,941.902.200
18 lug 202225,9526,5325,6825,7225,722.019.500
15 lug 202224,5425,6124,3825,5525,552.891.000
14 lug 202224,1824,6023,8524,2024,201.848.400
14 lug 20220.4 Dividendo
13 lug 202224,7025,2024,4725,0224,622.836.300
12 lug 202224,8025,4824,6725,1024,701.776.700
11 lug 202225,4925,5124,7724,8424,442.158.100
08 lug 202225,4925,6525,0225,5625,151.899.100
07 lug 202224,7525,5524,3225,2624,864.181.500
06 lug 202225,6725,8024,4624,5324,143.831.700
05 lug 202224,5925,8724,1025,8525,443.075.000
01 lug 202225,1325,5624,5525,1324,733.357.900
30 giu 202226,3526,3525,1225,2524,853.685.200
29 giu 202227,9127,9426,7226,9126,482.416.400
28 giu 202229,2629,9628,0728,0827,632.376.800
27 giu 202229,4930,2529,0829,1128,642.681.900
24 giu 202229,0530,5729,0529,5529,0812.812.600
23 giu 202229,1729,4628,4529,0228,562.168.800
22 giu 202228,8629,4628,8529,1128,642.464.100
21 giu 202229,2829,6728,8229,2728,803.164.400
17 giu 202227,4928,9027,4528,7028,244.101.800
16 giu 202228,4328,6327,0327,3626,922.856.400
15 giu 202228,1429,5128,0529,3428,872.311.000
14 giu 202228,0328,6027,7527,8927,442.175.000
13 giu 202229,0029,2827,9528,0027,552.665.200
10 giu 202230,7331,2729,7629,7729,292.588.200
09 giu 202231,8831,9230,9831,2430,742.083.700
08 giu 202232,4032,5631,8132,1131,601.758.300
07 giu 202232,1432,8931,8932,4631,942.439.900
06 giu 202232,9332,9932,2732,6332,112.389.400
03 giu 202232,7633,0732,4132,5732,051.549.000
02 giu 202232,8733,1532,4832,8932,361.804.600
01 giu 202233,2733,5532,3232,5932,072.030.100
31 mag 202233,0833,3732,3132,9832,452.773.600
27 mag 202232,5633,3732,2833,2932,762.368.100
26 mag 202232,6433,4632,4432,7032,182.325.900
25 mag 202229,8232,4829,8232,0931,584.869.000
24 mag 202229,9030,3829,1030,0929,613.255.000
23 mag 202231,8932,1230,2730,6630,173.384.800
20 mag 202231,7933,8930,5831,5431,048.235.900
19 mag 202230,4431,1030,0530,3029,824.137.000
18 mag 202230,6531,5530,0630,9230,434.139.100
17 mag 202230,8732,0130,7531,9631,452.741.800
16 mag 202229,4130,4428,9530,3729,883.594.600
13 mag 202228,8329,8528,7429,7729,292.389.100
12 mag 202226,8628,5026,8428,5028,042.638.300
11 mag 202227,9628,2426,7026,8226,392.395.300
10 mag 202228,4928,6726,8427,6327,192.921.300
09 mag 202229,2729,7428,2028,3427,892.370.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...