Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	52.63	50.68	52.3	51.9	1286700.0	51.9
2021-02-12	52.92	51.43	51.81	52.13	1216000.0	52.13
2021-02-11	52.85	51.15	51.15	52.04	1315600.0	52.04
2021-02-10	51.85	50.21	51.34	51.12	1180900.0	51.12
2021-02-09	51.36	49.85	50.24	51.12	1552800.0	51.12
2021-02-08	51.48	48.72	48.96	50.4	1670900.0	50.4
2021-02-05	50.28	48.48	49.89	48.98	2053300.0	48.98
2021-02-04	47.99	46.13	46.41	47.97	2303100.0	47.97
2021-02-03	45.83	44.57	45.52	45.71	1823500.0	45.71
2021-02-02	46.15	44.81	45.4	45.4	1866200.0	45.4
2021-02-01	45.05	43.22	43.96	44.68	1803100.0	44.68
2021-01-29	44.45	42.75	43.85	43.82	1793000.0	43.82
2021-01-28	45.05	42.69	43.09	43.84	3303900.0	43.84
2021-01-27	45.61	43.06	45.5	43.18	2786400.0	43.18
2021-01-26	47.75	45.63	47.58	46.44	2284700.0	46.44
2021-01-25	49.35	46.73	47.49	47.22	2411600.0	47.22
2021-01-22	47.71	46.57	47.65	47.55	1320300.0	47.55
2021-01-21	48.5	47.34	47.82	47.83	2001100.0	47.83
2021-01-20	47.93	47.1	47.12	47.72	1263100.0	47.72
2021-01-19	47.97	46.51	47.97	47.1	1404200.0	47.1
2021-01-15	48.48	46.49	48.47	47.85	1735800.0	47.85
2021-01-14	47.47	46.16	46.35	47.32	1498200.0	47.32
2021-01-13	46.99	45.99	46.75	46.28	1590600.0	46.13
2021-01-12	47.68	45.81	46.47	47.27	2317800.0	47.12
2021-01-11	46.49	43.02	43.11	46.44	2187400.0	46.29
2021-01-08	44.16	43.33	44.16	43.89	1633400.0	43.75
2021-01-07	45.39	43.38	45.2	43.94	2457900.0	43.8
2021-01-06	44.02	40.92	41.16	43.6	3416800.0	43.46
2021-01-05	40.47	39.1	39.15	40.33	1119400.0	40.2
2021-01-04	40.5	38.9	40.39	39.1	1796800.0	38.97
2020-12-31	40.84	39.94	40.3	40.44	1059300.0	40.31
2020-12-30	41.08	40.3	40.31	40.48	814300.0	40.35
2020-12-29	40.65	39.58	40.37	40.33	1040400.0	40.2
2020-12-28	40.81	39.54	39.71	40.36	1460900.0	40.23
2020-12-24	40.06	39.19	40.0	39.49	676200.0	39.36
2020-12-23	40.7	39.8	40.01	40.11	1103300.0	39.98
2020-12-22	40.23	39.04	40.23	39.24	1391300.0	39.11
2020-12-21	40.06	37.97	38.25	39.96	2414500.0	39.83
2020-12-18	41.43	38.5	41.14	39.04	3246900.0	38.91
2020-12-17	41.31	40.53	40.8	41.1	1461500.0	40.97
2020-12-16	42.57	40.52	42.11	40.79	1685700.0	40.66
2020-12-15	42.2	41.0	41.2	42.18	1237300.0	42.04
2020-12-14	42.67	40.93	42.63	40.99	1185900.0	40.86
2020-12-11	42.28	41.37	41.92	42.03	981600.0	41.89
2020-12-10	42.98	42.07	42.4	42.27	1129700.0	42.13
2020-12-09	43.07	42.12	43.0	42.99	1657000.0	42.85
2020-12-08	42.77	41.01	41.19	42.75	2396500.0	42.61
2020-12-07	41.57	40.5	41.5	41.4	2126800.0	41.27
2020-12-04	41.74	40.12	40.72	41.67	2377300.0	41.53
2020-12-03	41.28	39.74	40.0	40.84	3000300.0	40.71
2020-12-02	39.48	38.09	38.99	39.44	2477200.0	39.31
2020-12-01	39.12	37.41	37.7	39.0	2458700.0	38.87
2020-11-30	38.42	36.94	38.38	37.4	3190300.0	37.28
2020-11-27	38.85	37.81	38.35	38.13	1615100.0	38.01
2020-11-25	39.16	38.33	38.92	38.35	2468400.0	38.23
2020-11-24	38.96	38.29	38.87	38.93	2144500.0	38.8
2020-11-23	39.17	37.91	38.51	38.26	3808400.0	38.14
2020-11-20	42.0	39.06	41.5	39.28	5255200.0	39.15
2020-11-19	41.51	39.32	39.73	41.33	2648300.0	41.2
2020-11-18	41.2	39.89	40.24	39.94	1703900.0	39.81
2020-11-17	40.48	38.57	39.61	40.02	2158600.0	39.89
2020-11-16	40.0	37.32	38.85	39.72	2672700.0	39.59
2020-11-13	37.59	36.78	36.84	37.24	1382700.0	37.12
2020-11-12	37.46	36.09	37.46	36.5	1694300.0	36.38
2020-11-11	39.39	37.05	39.2	37.32	3223500.0	37.2
2020-11-10	40.0	38.64	39.82	39.16	1446400.0	39.03
2020-11-09	41.74	38.7	40.3	39.71	3510000.0	39.58
2020-11-06	38.53	36.92	37.96	37.06	1168900.0	36.94
2020-11-05	38.25	37.27	37.31	37.98	1029200.0	37.86
2020-11-04	38.2	36.51	37.97	36.9	1328600.0	36.78
2020-11-03	38.96	37.82	38.0	38.76	1344200.0	38.63
2020-11-02	37.86	36.84	37.23	37.34	1231000.0	37.22
2020-10-30	37.56	36.21	37.05	36.88	1344400.0	36.76
2020-10-29	37.16	35.86	36.16	36.99	1302100.0	36.87
2020-10-28	37.7	36.29	37.08	36.35	1401300.0	36.23
2020-10-27	38.57	37.83	38.46	38.29	984100.0	38.17
2020-10-26	39.1	37.52	38.95	38.06	1443700.0	37.94
2020-10-23	39.82	38.75	39.43	39.77	1568000.0	39.64
2020-10-22	40.02	38.87	38.94	38.89	3437100.0	38.76
2020-10-21	39.38	38.37	38.48	38.73	1312800.0	38.6
2020-10-20	39.2	38.11	38.35	38.37	1415800.0	38.25
2020-10-19	39.07	37.8	38.3	37.86	1295300.0	37.74
2020-10-16	38.78	37.69	38.38	38.09	1499100.0	37.97
2020-10-15	38.58	37.16	37.56	38.35	2735700.0	38.23
2020-10-14	38.43	37.27	38.05	38.14	1880100.0	37.87
2020-10-13	39.97	37.77	39.21	38.2	3689800.0	37.93
2020-10-12	38.64	37.38	38.13	37.59	1250200.0	37.32
2020-10-09	38.79	37.72	38.42	38.03	1771400.0	37.76
2020-10-08	38.42	36.88	37.49	38.34	2031400.0	38.07
2020-10-07	38.78	37.34	37.72	37.54	2292300.0	37.27
2020-10-06	38.32	36.48	37.45	36.55	2909500.0	36.29
2020-10-05	37.28	35.9	35.9	37.2	2880700.0	36.93
2020-10-02	35.8	33.2	33.2	35.63	2167600.0	35.37
2020-10-01	34.25	33.1	33.1	34.11	1955300.0	33.87
2020-09-30	33.7	32.25	32.25	33.03	2582000.0	32.79
2020-09-29	32.41	31.41	32.41	32.11	1938000.0	31.88
2020-09-28	33.79	32.34	33.33	32.39	1633700.0	32.16
2020-09-25	33.35	32.39	32.65	32.8	1841600.0	32.57
2020-09-24	33.22	32.04	32.86	32.87	2027400.0	32.63
2020-09-23	36.05	33.08	35.81	33.11	3239000.0	32.87
2020-09-22	34.82	33.48	34.48	34.58	2017300.0	34.33
2020-09-21	34.64	33.55	34.47	34.44	3092700.0	34.19
2020-09-18	37.0	35.48	36.37	35.79	2717100.0	35.53
2020-09-17	36.58	35.77	36.08	35.95	1851300.0	35.69
2020-09-16	37.25	35.86	36.05	36.54	2370400.0	36.28
2020-09-15	36.57	35.62	36.04	35.84	2840000.0	35.58
2020-09-14	35.99	34.49	34.54	35.87	2370400.0	35.61
2020-09-11	34.27	33.15	33.5	34.2	2837500.0	33.96
2020-09-10	34.24	32.99	34.0	33.13	2633000.0	32.89
2020-09-09	33.9	32.47	32.68	33.66	2765600.0	33.42
2020-09-08	33.63	31.86	32.27	32.73	3393800.0	32.5
2020-09-04	32.49	31.57	32.25	32.27	1937800.0	32.04
2020-09-03	32.88	31.48	32.35	31.85	2179500.0	31.62
2020-09-02	32.54	30.8	30.87	32.41	2938300.0	32.18
2020-09-01	30.76	29.69	30.09	30.74	2227800.0	30.52
2020-08-31	30.75	29.86	30.35	30.33	1809100.0	30.11
2020-08-28	30.4	29.61	29.75	30.39	1930400.0	30.17
2020-08-27	29.85	29.3	29.33	29.77	1971700.0	29.56
2020-08-26	30.19	29.0	30.02	29.14	2249000.0	28.93
2020-08-25	30.2	28.9	29.85	29.66	3875000.0	29.45
2020-08-24	29.92	27.1	27.18	29.17	6115900.0	28.96
2020-08-21	29.3	27.45	28.86	27.57	15242400.0	27.37
2020-08-20	27.79	26.9	27.1	27.19	5278800.0	27.0
2020-08-19	27.76	27.07	27.2	27.5	4520200.0	27.3
2020-08-18	28.27	27.14	28.22	27.2	4141200.0	27.01
2020-08-17	29.0	28.0	28.98	28.4	3213200.0	28.2
2020-08-14	29.12	28.32	28.85	28.73	3332400.0	28.52
2020-08-13	29.79	29.21	29.68	29.24	2960400.0	29.03
2020-08-12	30.87	29.08	30.73	30.15	3212100.0	29.93
2020-08-11	31.18	29.85	30.03	30.3	4588600.0	30.08
2020-08-10	30.12	28.3	30.02	29.63	11810600.0	29.42
2020-08-07	27.58	26.58	26.96	27.48	3661100.0	27.28
2020-08-06	27.74	26.94	27.5	26.96	2671700.0	26.77
2020-08-05	28.79	27.5	28.26	27.66	2218600.0	27.46
2020-08-04	27.72	26.89	27.26	27.56	2526100.0	27.36
2020-08-03	29.36	27.15	29.36	27.24	3527600.0	27.04
2020-07-31	30.96	29.01	30.65	29.39	1925700.0	29.18
2020-07-30	30.71	30.04	30.45	30.61	2202300.0	30.39
2020-07-29	31.38	30.32	30.32	30.97	2190900.0	30.75
2020-07-28	30.62	29.78	29.92	30.11	1980800.0	29.89
2020-07-27	30.06	29.04	29.65	29.87	2462700.0	29.66
2020-07-24	31.28	29.69	31.0	29.82	2821500.0	29.61
2020-07-23	31.31	29.34	29.42	30.94	3430500.0	30.72
2020-07-22	30.31	29.06	30.0	29.69	2974800.0	29.48
2020-07-21	30.39	28.81	29.33	30.22	3922200.0	30.0
2020-07-20	27.84	27.02	27.58	27.55	1926200.0	27.35
2020-07-17	28.96	27.71	28.96	27.72	2024300.0	27.52
2020-07-16	29.54	28.72	28.93	28.89	1944900.0	28.68
2020-07-15	29.41	28.4	28.53	29.15	3268200.0	28.94
2020-07-14	28.02	27.14	27.47	27.52	2958800.0	27.32
2020-07-13	29.29	27.95	29.16	27.99	1856200.0	27.79
2020-07-10	29.6	28.31	28.5	28.84	2920600.0	28.63
2020-07-09	28.65	27.46	28.65	27.99	1551600.0	27.79
2020-07-08	28.99	27.85	28.48	28.86	1899800.0	28.65
2020-07-07	29.36	28.44	29.09	28.52	1562000.0	28.32
2020-07-06	30.77	29.18	30.1	29.62	1490900.0	29.41
2020-07-02	29.95	28.93	29.73	29.4	1334900.0	29.19
2020-07-01	30.25	28.8	28.98	28.86	2099600.0	28.65
2020-06-30	29.65	28.83	29.16	29.16	2033700.0	28.95
2020-06-29	29.53	27.22	27.67	29.43	2349400.0	29.22
2020-06-26	29.1	26.98	28.94	27.1	3671000.0	26.91
2020-06-25	29.41	28.17	28.69	29.35	1893600.0	29.14
2020-06-24	29.76	28.16	29.68	28.79	1924700.0	28.58
2020-06-23	30.34	29.21	30.08	30.14	2152400.0	29.92
2020-06-22	29.89	27.14	27.74	29.52	3900500.0	29.31
2020-06-19	30.02	27.9	29.8	28.09	4247900.0	27.89
2020-06-18	29.63	28.28	28.57	29.25	1866900.0	29.04
2020-06-17	30.03	29.01	30.03	29.04	1706200.0	28.83
2020-06-16	31.08	29.4	31.04	30.03	1859500.0	29.81
2020-06-15	29.46	27.61	27.85	29.22	2766200.0	29.01
2020-06-12	31.57	28.56	30.73	29.56	2922900.0	29.35
2020-06-11	30.13	29.02	29.9	29.31	3006800.0	29.1
2020-06-10	33.86	32.34	33.86	32.44	2307100.0	32.21
2020-06-09	34.86	31.78	33.93	34.12	3109900.0	33.88
2020-06-08	35.33	33.97	34.51	35.12	2986700.0	34.87
2020-06-05	34.93	33.24	34.5	33.4	2281900.0	33.16
2020-06-04	32.82	30.46	30.98	32.51	2435700.0	32.28
2020-06-03	31.4	29.71	29.77	31.1	2579300.0	30.88
2020-06-02	29.94	28.58	29.61	29.14	1739300.0	28.93
2020-06-01	29.34	27.63	27.77	29.2	2509000.0	28.99
2020-05-29	28.27	27.21	28.21	27.7	2888300.0	27.5
2020-05-28	29.81	28.3	29.81	28.58	2172300.0	28.38
2020-05-27	30.06	27.95	29.48	29.44	3513200.0	29.23
2020-05-26	29.4	27.86	28.42	28.22	4559800.0	28.02
2020-05-22	27.88	25.23	26.76	26.83	12943200.0	26.64
2020-05-21	30.19	28.33	28.33	29.32	3726100.0	29.11
2020-05-20	28.77	27.9	28.12	28.32	2383400.0	28.12
2020-05-19	28.39	25.87	26.84	27.63	2422600.0	27.43
2020-05-18	27.94	26.73	26.8	27.0	3352300.0	26.81
2020-05-15	25.49	23.73	23.92	25.42	2278100.0	25.24
2020-05-14	24.64	22.33	22.77	24.55	2556600.0	24.37
2020-05-13	24.58	22.79	24.41	23.44	2609200.0	23.27
2020-05-12	26.29	24.53	25.95	24.69	2069100.0	24.51
2020-05-11	26.2	24.7	25.43	25.71	2020500.0	25.53
2020-05-08	26.07	23.79	23.88	25.76	2219000.0	25.58
2020-05-07	24.19	23.21	23.3	23.35	1728700.0	23.18
2020-05-06	23.33	21.94	23.05	22.95	2342200.0	22.79
2020-05-05	24.44	22.79	23.89	22.96	1856000.0	22.8
2020-05-04	23.61	22.29	23.08	23.35	2375300.0	23.18
2020-05-01	24.87	23.46	24.61	23.83	1782700.0	23.66
2020-04-30	26.89	25.44	26.71	25.63	2068200.0	25.45
2020-04-29	27.84	26.06	27.01	27.44	2707700.0	27.24
2020-04-28	26.89	24.74	25.36	25.37	3124900.0	25.19
2020-04-27	25.24	23.31	23.5	24.77	3172000.0	24.59
2020-04-24	23.33	22.09	22.37	23.04	2248500.0	22.88
2020-04-23	22.54	21.05	21.54	22.03	3382800.0	21.87
2020-04-22	23.31	21.5	23.24	21.57	3220900.0	21.42
2020-04-21	23.0	21.5	21.69	22.76	2307100.0	22.6
2020-04-20	23.1	21.87	22.28	22.37	2913400.0	22.21
2020-04-17	23.73	22.36	22.72	22.89	4042400.0	22.73
2020-04-16	22.0	21.02	21.89	21.74	2195300.0	21.58
2020-04-15	22.69	21.85	22.52	22.36	2707900.0	21.8
2020-04-14	24.23	22.77	24.02	23.4	2726800.0	22.82
2020-04-13	25.63	22.7	25.09	23.09	1838000.0	22.51
2020-04-09	26.04	23.86	23.96	25.0	3372300.0	24.38
2020-04-08	23.83	22.41	23.11	23.14	2293700.0	22.56
2020-04-07	25.88	22.48	24.27	22.58	4097200.0	22.02
2020-04-06	22.29	19.04	19.21	22.1	3542900.0	21.55
2020-04-03	20.32	18.05	20.0	18.32	2072100.0	17.86
2020-04-02	20.88	19.43	19.77	19.96	2140500.0	19.46
2020-04-01	21.07	19.84	20.79	20.15	2345100.0	19.65
2020-03-31	22.75	21.84	22.32	22.05	2775900.0	21.5
2020-03-30	22.67	20.93	21.91	22.45	2439200.0	21.89
2020-03-27	22.86	21.06	22.0	22.3	2361900.0	21.74
2020-03-26	23.75	21.11	21.79	23.41	2337000.0	22.83
2020-03-25	22.67	19.92	21.02	21.6	3816300.0	21.06
2020-03-24	20.89	19.2	19.6	20.42	2537600.0	19.91
2020-03-23	20.16	17.46	20.1	18.22	3390100.0	17.77
2020-03-20	23.0	20.16	22.48	20.22	4614500.0	19.72
2020-03-19	22.94	20.1	21.56	21.97	4042300.0	21.42
2020-03-18	23.9	20.29	22.45	21.97	4374300.0	21.42
2020-03-17	26.25	22.7	23.83	24.01	6118300.0	23.41
2020-03-16	24.05	20.46	20.5	23.66	6185300.0	23.07
2020-03-13	23.46	21.04	22.7	23.13	6476900.0	22.55
2020-03-12	22.75	20.57	22.52	21.49	5228800.0	20.95
2020-03-11	28.5	24.79	28.45	25.04	5717700.0	24.42
2020-03-10	30.66	27.82	30.19	28.97	3420500.0	28.25
2020-03-09	29.49	28.03	28.64	29.1	3256700.0	28.37
2020-03-06	31.1	29.46	29.82	30.33	5003600.0	29.57
2020-03-05	32.88	30.39	32.63	30.62	3624500.0	29.86
2020-03-04	33.67	31.61	32.1	33.63	3881300.0	32.79
2020-03-03	33.7	30.98	33.64	31.73	6488000.0	30.94
2020-03-02	36.42	33.57	36.4	33.67	6644900.0	32.83
2020-02-28	37.2	31.23	32.63	36.25	12739500.0	35.35
2020-02-27	35.3	32.82	33.45	33.56	4511200.0	32.72
2020-02-26	35.85	34.26	35.85	34.29	3448200.0	33.44
2020-02-25	37.28	34.93	37.24	35.31	3590900.0	34.43
2020-02-24	37.84	36.73	37.48	37.18	2909600.0	36.25
2020-02-21	40.49	38.82	40.34	38.84	3313000.0	37.87
2020-02-20	40.84	39.33	39.47	40.52	2942800.0	39.51
2020-02-19	40.25	39.28	39.84	39.44	2002300.0	38.46
2020-02-18	40.95	39.48	40.38	39.88	2476700.0	38.89

名前	Foot Locker Inc.
ティッカー	FL
国	United States
上場年	nan
セクター	Consumer Services

Foot Locker Inc.のデータ

Foot Locker Inc.の基本情報

Foot Locker Inc.の過去1年の値動き