Stockscreener 앱 받기
1.44%
시간 외 거래:
Foot Locker Inc 주식 (FL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $25.13 | $24.34 | $0.795 | 9,423,548.0 | -1.44% |
| 2025-08-28 | $26.99 | $24.69 | $2.30 | 12,936,951.0 | -5.33% |
| 2025-08-27 | $26.96 | $26.29 | $0.67 | 14,286,711.0 | -0.08% |
| 2025-08-26 | $26.95 | $26.16 | $0.785 | 15,054,156.0 | +0.15% |
| 2025-08-25 | $26.55 | $26.20 | $0.355 | 3,890,254.0 | +0.11% |
| 2025-08-22 | $26.50 | $25.71 | $0.79 | 4,934,846.0 | +2.17% |
| 2025-08-21 | $25.95 | $25.29 | $0.66 | 3,883,432.0 | +0.86% |
| 2025-08-20 | $26.16 | $25.50 | $0.66 | 2,397,755.0 | -2.06% |
| 2025-08-19 | $26.23 | $25.68 | $0.55 | 6,744,310.0 | +1.95% |
| 2025-08-18 | $25.98 | $25.50 | $0.48 | 3,423,580.0 | -0.39% |
| 2025-08-15 | $25.80 | $25.45 | $0.355 | 3,941,949.0 | +0.35% |
| 2025-08-14 | $25.75 | $25.32 | $0.43 | 3,918,546.0 | -1.19% |
| 2025-08-13 | $26.07 | $25.50 | $0.56 | 4,076,272.0 | +1.36% |
| 2025-08-12 | $25.73 | $24.81 | $0.925 | 4,541,085.0 | +3.97% |
| 2025-08-11 | $24.84 | $24.45 | $0.39 | 2,739,024.0 | +0.28% |
| 2025-08-08 | $24.98 | $24.51 | $0.47 | 3,212,506.0 | -1.80% |
| 2025-08-07 | $25.52 | $24.87 | $0.6499 | 4,548,829.0 | -0.95% |
| 2025-08-06 | $25.29 | $24.72 | $0.57 | 2,335,541.0 | +1.73% |
| 2025-08-05 | $24.91 | $24.60 | $0.31 | 1,542,374.0 | +0.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $26.99 | $24.34 | $2.65 | 120,814,145.0 | -1.36% |
| 2025-07 | $25.78 | $24.20 | $1.58 | 66,566,063.0 | +2.20% |
| 2025-06 | $25.13 | $23.68 | $1.45 | 75,278,002.0 | +3.11% |
| 2025-05 | $24.16 | $11.38 | $12.78 | 189,749,521.0 | +93.64% |
| 2025-04 | $14.87 | $11.00 | $3.87 | 107,088,040.0 | -12.98% |
| 2025-03 | $19.67 | $13.90 | $5.77 | 97,197,153.0 | -18.59% |
| 2025-02 | $20.35 | $17.13 | $3.22 | 56,915,132.0 | -13.62% |
| 2025-01 | $22.41 | $19.55 | $2.86 | 55,804,996.0 | -7.86% |
Foot Locker Inc 주식 (FL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.79 | $19.33 | $6.46 | 93,396,274.0 | -12.52% |
| 2024-11 | $25.69 | $21.63 | $4.06 | 60,245,302.0 | +8.45% |
| 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% |
1.58%
0.74%
자본화:
|
볼륨(24시간):