Foot Locker, Inc.
FLNYSEConsumer Cyclical
$24.01
$-0.09(-0.37%)
Market Cap$2.3B
P/E Ratio—
52W High$28.75
52W Low$11
Foot Locker, Inc.（FL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fl · 日线历史（复权）· FMP · 截至 2025年9月5日
5-Year High5Y
$63.98
Jun 25, 2021
-62.5% from here
5-Year Low5Y
$11.00
Apr 16, 2025
+118.3% from low
IPO Priceadj.
—
Jun 26, 1912
+0.0% since IPO
1 Year Ago
$24.05
Jun 9, 2025
-0.2% in 1Y
5 Years Ago
$62.02
Jun 9, 2021
-61.3% in 5Y
10 Years Ago
$55.65
Jun 9, 2016
-56.9% in 10Y
Historical Price Data · FL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | $24.10 | $24.17 | $24.01 | $24.01 | $24.01 | 8.3M | -0.37% |
| Sep 4, 2025 | $24.10 | $24.20 | $24.09 | $24.10 | $24.10 | 2.4M | +0.00% |
| Sep 3, 2025 | $24.09 | $24.20 | $24.02 | $24.12 | $24.12 | 2.4M | +0.12% |
| Sep 2, 2025 | $24.11 | $24.16 | $24.02 | $24.15 | $24.15 | 1.9M | +0.17% |
| Aug 29, 2025 | $25.00 | $25.13 | $24.34 | $24.70 | $24.70 | 9.4M | -1.20% |
| Aug 28, 2025 | $26.28 | $26.99 | $24.69 | $25.06 | $25.06 | 12.9M | -4.64% |
| Aug 27, 2025 | $26.50 | $26.96 | $26.29 | $26.47 | $26.47 | 14.3M | -0.11% |
| Aug 26, 2025 | $26.42 | $26.95 | $26.17 | $26.49 | $26.49 | 15.1M | +0.26% |
| Aug 25, 2025 | $26.35 | $26.56 | $26.20 | $26.43 | $26.43 | 4.6M | +0.30% |
| Aug 22, 2025 | $25.99 | $26.50 | $25.71 | $26.42 | $26.42 | 5.1M | +1.65% |
| Aug 21, 2025 | $25.29 | $25.95 | $25.29 | $25.86 | $25.86 | 3.9M | +2.25% |
| Aug 20, 2025 | $25.94 | $26.16 | $25.50 | $25.64 | $25.64 | 2.4M | -1.16% |
| Aug 19, 2025 | $25.79 | $26.23 | $25.68 | $26.18 | $26.18 | 6.7M | +1.51% |
| Aug 18, 2025 | $25.71 | $25.98 | $25.50 | $25.68 | $25.68 | 3.4M | -0.12% |
| Aug 15, 2025 | $25.63 | $25.80 | $25.45 | $25.78 | $25.78 | 3.9M | +0.59% |
| Aug 14, 2025 | $25.58 | $25.75 | $25.32 | $25.69 | $25.69 | 3.9M | +0.43% |
| Aug 13, 2025 | $25.65 | $26.07 | $25.51 | $26.00 | $26.00 | 4.1M | +1.36% |
| Aug 12, 2025 | $24.85 | $25.74 | $24.81 | $25.65 | $25.65 | 4.5M | +3.22% |
| Aug 11, 2025 | $24.84 | $24.84 | $24.45 | $24.67 | $24.67 | 2.7M | -0.68% |
| Aug 8, 2025 | $24.95 | $24.98 | $24.51 | $24.60 | $24.60 | 3.2M | -1.40% |
Showing 1–20 of 1,065 records
Annual Stock Price Performance · FL
Jan 1 → Dec 31 · 5 years2025+8.7%$22.09 → $24.01
+8.7%
2024-29.5%$30.85 → $21.76
-29.5%
2023-17.7%$37.86 → $31.15
-17.7%
2022-13.7%$43.79 → $37.79
-13.7%
2021-30.2%$62.50 → $43.63
-30.2%
Best Year2025 · +8.7%
Worst Year2021 · -30.2%
Positive Years1 / 5
Avg Annual Return-16.5%
5Y Total Return-61.6%
5Y CAGR~-17.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in FL?
If you invested $1,000 in FL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$431
Total Return-56.9%
CAGR~-8.1% / yr
Profit$-569
Based on Jun 9, 2016 · $55.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Foot Locker, Inc.（FL）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $24.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FL 历史股价FMP 日线复权 OHLCV