Mercado fechado

Foot Locker, Inc. (FL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
43,98+0,68 (+1,57%)
No fechamento: 04:00PM EST
44,00 +0,02 (+0,05%)
Pós-fechamento: 07:53PM EST
Período:
28 de jan. de 2022 - 28 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 202343,4044,1142,9643,9843,982.069.100
26 de jan. de 202341,2643,3441,0043,3043,304.269.900
25 de jan. de 202339,1840,7838,9440,7140,712.504.000
24 de jan. de 202338,6539,9038,1239,3639,362.341.300
23 de jan. de 202337,7038,9337,5238,9238,922.217.500
20 de jan. de 202337,2738,0336,8837,6437,641.680.900
19 de jan. de 202337,9638,2037,0537,2437,241.902.600
18 de jan. de 202339,0639,9238,2738,4138,412.430.100
17 de jan. de 202338,9139,0138,0538,4638,461.840.100
13 de jan. de 202338,8339,3838,4739,1939,191.526.600
12 de jan. de 202339,6539,8139,2839,4139,411.818.900
12 de jan. de 20230.4 Dividendo
11 de jan. de 202340,4440,6639,7139,9239,522.173.900
10 de jan. de 202339,2539,8238,6239,8139,411.703.600
09 de jan. de 202339,2839,6838,9238,9238,531.795.000
06 de jan. de 202338,5139,8338,5139,6139,212.156.000
05 de jan. de 202337,7338,5137,0038,2137,831.896.700
04 de jan. de 202337,4038,8337,2438,4338,042.233.900
03 de jan. de 202337,8637,9737,0137,0536,681.702.500
30 de dez. de 202236,8538,2536,5337,7937,412.850.600
29 de dez. de 202236,7337,6036,5137,2536,881.889.500
28 de dez. de 202237,0837,0835,5636,3535,991.983.400
27 de dez. de 202235,5637,0135,3437,0036,632.351.800
23 de dez. de 202234,6335,4134,4035,4035,051.476.100
22 de dez. de 202235,1935,3833,8834,7834,432.850.200
21 de dez. de 202234,5036,0334,3436,0035,644.285.500
20 de dez. de 202233,7333,7332,7632,8332,501.455.300
19 de dez. de 202234,2634,3433,6233,8233,481.638.300
16 de dez. de 202234,5835,4034,1634,1933,852.532.400
15 de dez. de 202235,9735,9734,5435,0134,662.033.600
14 de dez. de 202236,6636,9035,6436,4136,052.364.700
13 de dez. de 202238,6638,9036,6636,8236,452.054.700
12 de dez. de 202237,9438,3737,4937,5537,171.730.300
09 de dez. de 202238,5438,6937,8837,9337,551.212.300
08 de dez. de 202239,0439,6238,8139,0438,651.451.500
07 de dez. de 202238,0039,2837,9938,8838,491.183.300
06 de dez. de 202239,4039,8538,0438,4738,081.588.900
05 de dez. de 202239,7039,7239,0339,1938,801.998.900
02 de dez. de 202239,1940,2038,9640,0439,642.169.200
01 de dez. de 202239,4939,9738,7739,1738,782.201.800
30 de nov. de 202239,6439,8639,0639,8039,402.271.200
29 de nov. de 202238,7939,8038,3639,6839,282.203.800
28 de nov. de 202238,5539,0837,8138,6538,262.713.100
25 de nov. de 202237,6438,9237,6438,9238,531.721.600
23 de nov. de 202235,9937,5735,9937,5337,152.524.700
22 de nov. de 202237,4337,5935,4236,1035,743.396.600
21 de nov. de 202235,5337,2634,7137,1436,775.432.700
18 de nov. de 202238,2538,9334,8135,8835,5215.470.100
17 de nov. de 202231,0333,1931,0033,0032,675.269.600
16 de nov. de 202232,7132,7930,7231,4331,122.997.500
15 de nov. de 202233,4134,4133,2133,8133,474.630.900
14 de nov. de 202232,5233,6132,3732,5132,183.032.900
11 de nov. de 202232,5033,8232,3533,2932,962.383.100
10 de nov. de 202231,2032,3831,1232,3232,002.276.500
09 de nov. de 202230,5130,7129,7929,9229,621.945.200
08 de nov. de 202231,6731,6730,3730,9030,591.611.900
07 de nov. de 202231,8031,8430,3331,2830,972.125.700
04 de nov. de 202231,8932,2131,0131,7731,452.146.900
03 de nov. de 202231,5432,1230,8331,3030,991.886.900
02 de nov. de 202232,0432,6931,4731,4831,161.872.100
01 de nov. de 202232,3632,4831,3532,2031,881.978.500
31 de out. de 202231,3531,8130,8331,7031,382.487.900
28 de out. de 202230,9331,4230,0231,4131,102.381.700
27 de out. de 202231,0231,4730,3931,0330,722.737.400
26 de out. de 202232,6333,1030,8030,8130,503.129.100
25 de out. de 202231,0532,5630,8132,5232,192.657.900
24 de out. de 202231,5831,5930,5330,8130,501.887.500
21 de out. de 202231,5132,0631,2131,7631,441.632.300
20 de out. de 202232,1632,8431,4131,5131,192.407.200
19 de out. de 202231,9332,3431,4131,9931,672.432.100
18 de out. de 202232,4132,5131,5132,1231,802.903.000
17 de out. de 202232,4732,4931,7631,7831,462.390.100
14 de out. de 202232,5032,8731,6431,7231,401.977.700
13 de out. de 202231,3432,4130,7032,1431,822.107.700
13 de out. de 20220.4 Dividendo
12 de out. de 202232,5332,6831,9932,1631,442.002.900
11 de out. de 202232,2133,0431,7432,4331,712.170.600
10 de out. de 202232,0432,3131,2832,2131,492.504.200
07 de out. de 202231,5632,0331,2931,5730,861.796.300
06 de out. de 202232,2332,7331,8831,8931,181.960.600
05 de out. de 202231,6432,5230,6632,3331,612.396.100
04 de out. de 202232,7733,1131,4432,2731,552.624.900
03 de out. de 202231,2332,0330,6931,8431,132.615.000
30 de set. de 202230,9832,2930,2731,1330,434.868.600
29 de set. de 202234,2334,2532,3532,7031,972.394.400
28 de set. de 202234,0335,2134,0334,9234,142.406.200
27 de set. de 202234,5434,6833,5933,9633,201.819.800
26 de set. de 202234,3635,0033,9333,9433,182.422.600
23 de set. de 202235,3735,7534,1034,8434,062.482.800
22 de set. de 202237,5437,6235,9935,9935,192.212.400
21 de set. de 202238,1838,6837,5337,5836,742.152.400
20 de set. de 202238,9539,1837,3337,7436,902.520.900
19 de set. de 202238,8239,5238,5939,4038,522.490.300
16 de set. de 202238,3639,7738,2539,1438,274.452.200
15 de set. de 202237,5739,0737,5139,0338,163.777.600
14 de set. de 202237,9038,1437,0637,5536,711.478.300
13 de set. de 202238,3038,5437,3137,5736,731.815.300
12 de set. de 202238,5039,6238,4939,5438,662.132.800
09 de set. de 202237,1438,3837,1438,3837,521.829.900
08 de set. de 202236,1837,1435,7437,1036,272.071.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...