Stockscreener 앱 받기
2.82%
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 |
|---|---|---|---|---|---|
| 2025-05-06 | $11.96 | $11.38 | $0.5749 | 4,023,812.0 | -2.82% |
| 2025-05-05 | $12.89 | $12.01 | $0.8799 | 5,361,297.0 | -7.38% |
| 2025-05-02 | $13.11 | $12.61 | $0.50 | 2,929,925.0 | +4.59% |
| 2025-05-01 | $12.72 | $12.29 | $0.43 | 2,297,853.0 | +1.30% |
| 2025-04-30 | $12.38 | $11.89 | $0.485 | 3,057,081.0 | -4.07% |
| 2025-04-29 | $12.93 | $12.43 | $0.50 | 3,699,236.0 | -1.16% |
| 2025-04-28 | $12.99 | $11.80 | $1.19 | 5,933,167.0 | +10.32% |
| 2025-04-25 | $11.89 | $11.61 | $0.28 | 2,517,429.0 | -2.25% |
| 2025-04-24 | $12.11 | $11.47 | $0.64 | 2,635,949.0 | +3.18% |
| 2025-04-23 | $12.68 | $11.61 | $1.07 | 3,509,147.0 | +0.52% |
| 2025-04-22 | $11.81 | $11.38 | $0.435 | 4,019,636.0 | +1.05% |
| 2025-04-21 | $11.96 | $11.21 | $0.745 | 4,207,593.0 | -3.78% |
| 2025-04-17 | $11.93 | $11.06 | $0.87 | 4,568,759.0 | +7.01% |
| 2025-04-16 | $11.40 | $11.00 | $0.40 | 3,046,579.0 | -0.80% |
| 2025-04-15 | $11.66 | $11.19 | $0.472 | 3,876,226.0 | -1.32% |
| 2025-04-14 | $12.17 | $11.08 | $1.09 | 6,163,443.0 | -3.81% |
| 2025-04-11 | $12.32 | $11.27 | $1.05 | 5,658,207.0 | -4.60% |
| 2025-04-10 | $13.29 | $12.22 | $1.06 | 5,332,810.0 | -9.24% |
| 2025-04-09 | $14.02 | $11.22 | $2.80 | 8,817,951.0 | +19.02% |
| 2025-04-08 | $13.00 | $11.16 | $1.84 | 5,266,978.0 | -7.66% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $13.11 | $11.38 | $1.73 | 18,636,699.0 | -4.65% |
| 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% |
0.08%
0.22%
자본화:
|
볼륨(24시간):