|
Closing price on 10/29/2021
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
4,000 |
| Split-adjusted Price |
18.26 |
|
|
VFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
-0.30 / -1.55%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.10
|
18.26
|
4,000
|
|
|
10/28/2021
|
-1.00 / -5.00%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.30
|
18.26
|
3,700
|
|
|
10/27/2021
|
+2.60 / +14.53%
|
20.50
|
20.50
|
15.60
|
20.50
|
20.00
|
19.70
|
13,561,067
|
|
|
10/26/2021
|
+2.30 / +14.47%
|
18.00
|
18.20
|
16.00
|
18.20
|
17.90
|
17.49
|
12,200
|
|
|
10/25/2021
|
-2.30 / -12.64%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.28
|
100
|
|
|
10/22/2021
|
+1.10 / +6.32%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.20
|
17.78
|
4,300
|
|
|
10/21/2021
|
+0.10 / +0.57%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.40
|
16.82
|
900
|
|
|
10/20/2021
|
0.00 / 0.00%
|
16.10
|
18.00
|
16.10
|
18.00
|
17.40
|
17.30
|
300
|
|
|
10/19/2021
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.30
|
1,000
|
|
|
10/18/2021
|
+1.50 / +9.38%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
16.82
|
500
|
|
|
10/15/2021
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.38
|
100
|
|
|
10/14/2021
|
-0.50 / -3.14%
|
15.00
|
18.00
|
15.00
|
15.40
|
15.30
|
14.80
|
1,100
|
|
|
10/13/2021
|
-2.00 / -11.76%
|
16.10
|
16.10
|
15.00
|
15.00
|
15.90
|
14.41
|
2,500
|
|
|
10/12/2021
|
+1.80 / +10.53%
|
15.10
|
18.90
|
15.10
|
18.90
|
17.00
|
18.16
|
200
|
|
|
10/11/2021
|
-1.80 / -9.52%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.43
|
100
|
|
|
10/8/2021
|
+1.40 / +7.95%
|
18.90
|
19.10
|
18.50
|
19.00
|
18.90
|
18.26
|
13,000
|
|
|
10/7/2021
|
+2.30 / +14.65%
|
16.00
|
18.00
|
16.00
|
18.00
|
17.60
|
17.30
|
16,800
|
|
|
10/6/2021
|
+0.90 / +6.16%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.70
|
14.89
|
1,500
|
|
|
10/5/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.03
|
0
|
|
|
10/4/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.03
|
0
|
|
|
10/1/2021
|
-0.80 / -5.19%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.03
|
100
|
|
|
9/30/2021
|
+0.50 / +3.42%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.40
|
14.51
|
1,300
|
|
|
9/29/2021
|
-0.30 / -2.01%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.03
|
100
|
|
|
9/28/2021
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.32
|
500
|
|
|
9/27/2021
|
-1.90 / -11.52%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.03
|
100
|
|
|
9/24/2021
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.86
|
100
|
|
|
9/23/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
14.60
|
14.60
|
16.60
|
14.03
|
2,100
|
|
|
9/22/2021
|
-0.20 / -1.38%
|
14.50
|
15.50
|
14.10
|
14.30
|
14.60
|
13.74
|
11,700
|
|
|
9/21/2021
|
-0.90 / -5.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.93
|
200
|
|
|
9/20/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.80
|
0
|
|
|