ストックスクリーナーアプリを入手
22.41
0.58%
0.13
Foot Locker Inc (FL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $22.90 | $21.69 | $1.21 | 4,199,221.0 | +0.58% |
| 2024-12-19 | $22.60 | $22.16 | $0.44 | 2,816,514.0 | +0.95% |
| 2024-12-18 | $22.85 | $21.88 | $0.97 | 3,541,073.0 | -0.85% |
| 2024-12-17 | $22.52 | $22.02 | $0.505 | 2,453,058.0 | -1.02% |
| 2024-12-16 | $23.44 | $21.84 | $1.60 | 4,627,512.0 | +3.17% |
| 2024-12-13 | $21.80 | $21.15 | $0.65 | 2,665,988.0 | +1.30% |
| 2024-12-12 | $22.06 | $21.50 | $0.56 | 2,077,536.0 | -1.69% |
| 2024-12-11 | $22.04 | $21.44 | $0.60 | 2,186,465.0 | +1.16% |
| 2024-12-10 | $22.03 | $21.21 | $0.82 | 3,226,677.0 | -0.82% |
| 2024-12-09 | $22.94 | $21.63 | $1.31 | 4,646,911.0 | -0.82% |
| 2024-12-06 | $22.58 | $21.45 | $1.13 | 5,408,095.0 | +3.92% |
| 2024-12-05 | $22.77 | $21.07 | $1.70 | 7,080,839.0 | -3.86% |
| 2024-12-04 | $22.88 | $19.33 | $3.55 | 25,640,949.0 | -8.90% |
| 2024-12-03 | $24.97 | $23.96 | $1.01 | 6,005,603.0 | -3.86% |
| 2024-12-02 | $25.79 | $24.80 | $0.99 | 3,658,417.0 | -0.04% |
| 2024-11-29 | $25.69 | $24.82 | $0.87 | 1,875,983.0 | -0.63% |
| 2024-11-27 | $25.57 | $24.55 | $1.02 | 3,726,391.0 | +3.39% |
| 2024-11-26 | $24.97 | $23.99 | $0.9826 | 3,561,326.0 | -0.33% |
| 2024-11-25 | $24.96 | $23.65 | $1.32 | 5,961,434.0 | +6.18% |
| 2024-11-22 | $23.52 | $22.65 | $0.87 | 4,216,366.0 | +3.03% |
Foot Locker Inc (FL) 株の年ごとの株価履歴
この詳細な分析では、Foot Locker Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Foot Locker Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のFoot Locker Inc (FL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $25.79 | $19.33 | $6.46 | 84,434,079.0 | -10.89% |
| 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% |
2023年のFoot Locker Inc (FL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のFoot Locker Inc (FL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2.02%
大文字化:
|
ボリューム (24 時間):