Stockscreener 앱 받기
4.66%
시장 영업 전:
Foot Locker Inc 주식 (FL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $23.65 | $22.43 | $1.21 | 2,777,532.0 | -4.66% |
| 2024-11-15 | $23.89 | $23.20 | $0.685 | 1,966,221.0 | -0.63% |
| 2024-11-14 | $24.43 | $23.61 | $0.825 | 2,248,727.0 | -2.34% |
| 2024-11-13 | $25.68 | $24.27 | $1.41 | 2,000,951.0 | -2.84% |
| 2024-11-12 | $25.18 | $24.55 | $0.63 | 2,310,972.0 | +0.64% |
| 2024-11-11 | $25.17 | $24.57 | $0.60 | 2,230,234.0 | +0.69% |
| 2024-11-08 | $24.95 | $24.19 | $0.755 | 2,764,591.0 | -0.60% |
| 2024-11-07 | $25.04 | $24.32 | $0.72 | 1,911,360.0 | +1.22% |
| 2024-11-06 | $25.54 | $23.64 | $1.90 | 3,542,257.0 | +0.29% |
| 2024-11-05 | $25.07 | $24.23 | $0.84 | 2,490,474.0 | +0.00% |
| 2024-11-04 | $25.20 | $23.94 | $1.26 | 3,584,203.0 | +2.17% |
| 2024-11-01 | $24.32 | $23.24 | $1.08 | 2,952,574.0 | +3.32% |
| 2024-10-31 | $23.54 | $22.67 | $0.87 | 3,697,329.0 | +1.09% |
| 2024-10-30 | $23.84 | $22.94 | $0.90 | 2,626,522.0 | -0.74% |
| 2024-10-29 | $23.87 | $23.07 | $0.80 | 2,979,324.0 | -2.94% |
| 2024-10-28 | $24.59 | $23.42 | $1.17 | 4,255,730.0 | -1.33% |
| 2024-10-25 | $24.14 | $23.10 | $1.04 | 2,769,283.0 | +3.83% |
| 2024-10-24 | $24.46 | $22.89 | $1.57 | 2,843,395.0 | -2.19% |
| 2024-10-23 | $23.80 | $23.40 | $0.40 | 1,806,136.0 | +0.21% |
| 2024-10-22 | $23.89 | $23.03 | $0.86 | 2,445,528.0 | -0.17% |
Foot Locker Inc 주식 (FL) 연도별 가격 이력
이 심층 분석에서는 Foot Locker Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Foot Locker Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Foot Locker Inc 주식 (FL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $25.68 | $22.43 | $3.25 | 33,557,628.0 | -2.98% |
| 2024-10 | $25.52 | $22.50 | $3.02 | 62,354,870.0 | -10.26% |
| 2024-09 | $30.87 | $23.96 | $6.91 | 64,524,782.0 | -17.02% |
| 2024-08 | $33.94 | $24.62 | $9.32 | 72,483,844.0 | +7.16% |
| 2024-07 | $29.61 | $22.72 | $6.89 | 49,886,850.0 | +16.61% |
| 2024-06 | $28.60 | $23.52 | $5.08 | 45,325,754.0 | -10.13% |
| 2024-05 | $29.72 | $20.47 | $9.25 | 84,242,761.0 | +33.00% |
| 2024-04 | $29.04 | $20.70 | $8.33 | 68,341,069.0 | -26.84% |
| 2024-03 | $34.71 | $22.23 | $12.48 | 118,995,253.0 | -17.22% |
| 2024-02 | $35.60 | $27.75 | $7.85 | 55,334,022.0 | +22.27% |
| 2024-01 | $31.73 | $25.92 | $5.80 | 58,806,538.0 | -9.60% |
Foot Locker Inc 주식 (FL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.84 | $27.03 | $5.81 | 73,863,707.0 | +15.67% |
| 2023-11 | $28.96 | $19.44 | $9.52 | 103,537,979.0 | +28.30% |
| 2023-10 | $22.71 | $17.19 | $5.52 | 81,830,590.0 | +20.98% |
| 2023-09 | $20.14 | $16.68 | $3.46 | 100,735,284.0 | -11.57% |
| 2023-08 | $26.72 | $14.84 | $11.88 | 152,437,347.0 | -26.98% |
| 2023-07 | $27.69 | $24.88 | $2.81 | 51,954,447.0 | -0.89% |
| 2023-06 | $28.01 | $24.44 | $3.57 | 67,106,069.0 | +7.07% |
| 2023-05 | $42.79 | $25.19 | $17.60 | 124,037,934.0 | -39.70% |
| 2023-04 | $42.30 | $39.05 | $3.25 | 34,757,492.0 | +5.79% |
| 2023-03 | $47.00 | $36.68 | $10.32 | 85,340,053.0 | -9.22% |
| 2023-02 | $47.22 | $41.63 | $5.59 | 35,757,480.0 | +0.48% |
| 2023-01 | $44.11 | $36.88 | $7.23 | 43,005,675.0 | +15.14% |
Foot Locker Inc 주식 (FL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $40.20 | $32.76 | $7.44 | 43,303,484.0 | -5.05% |
| 2022-11 | $39.86 | $29.79 | $10.07 | 69,895,005.0 | +25.55% |
| 2022-10 | $33.11 | $30.02 | $3.09 | 49,203,973.0 | +1.83% |
| 2022-09 | $39.77 | $30.27 | $9.50 | 51,313,808.0 | -15.50% |
| 2022-08 | $40.00 | $27.90 | $12.10 | 76,633,619.0 | +29.86% |
| 2022-07 | $28.49 | $23.85 | $4.64 | 42,904,363.0 | +12.36% |
| 2022-06 | $33.55 | $25.12 | $8.43 | 58,744,136.0 | -23.44% |
| 2022-05 | $33.89 | $26.70 | $7.19 | 64,257,989.0 | +12.52% |
| 2022-04 | $31.19 | $27.64 | $3.55 | 46,255,896.0 | -1.18% |
| 2022-03 | $32.66 | $28.01 | $4.65 | 75,387,157.0 | -6.20% |
| 2022-02 | $45.59 | $26.36 | $19.23 | 80,947,686.0 | -29.23% |
| 2022-01 | $47.42 | $39.80 | $7.62 | 43,193,929.0 | +2.41% |
0.27%
0.47%
자본화:
|
볼륨(24시간):