|
Closing price on 10/4/2024
|
|
| Open |
105.80 |
| High |
105.80 |
| Low |
104.80 |
| Volume |
3,900 |
| Split-adjusted Price |
104.02 |
|
|
VFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2024
|
0.00 / 0.00%
|
105.80
|
105.80
|
104.80
|
104.80
|
105.30
|
104.02
|
3,900
|
|
|
10/3/2024
|
+0.10 / +0.10%
|
105.00
|
105.00
|
101.10
|
101.10
|
104.80
|
100.35
|
1,800
|
|
|
10/2/2024
|
-17.50 / -14.77%
|
101.00
|
101.00
|
101.00
|
101.00
|
101.00
|
100.25
|
2,600
|
|
|
10/1/2024
|
0.00 / 0.00%
|
125.00
|
125.00
|
110.00
|
110.00
|
118.50
|
109.19
|
3,700
|
|
|
9/30/2024
|
0.00 / 0.00%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
109.19
|
0
|
|
|
9/27/2024
|
+3.10 / +2.90%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
109.19
|
300
|
|
|
9/26/2024
|
+5.60 / +5.36%
|
104.40
|
110.00
|
104.40
|
110.00
|
106.90
|
109.19
|
2,100
|
|
|
9/25/2024
|
0.00 / 0.00%
|
103.10
|
121.10
|
103.10
|
121.10
|
104.40
|
120.20
|
2,700
|
|
|
9/24/2024
|
0.00 / 0.00%
|
121.10
|
121.10
|
121.10
|
121.10
|
121.10
|
120.20
|
0
|
|
|
9/23/2024
|
0.00 / 0.00%
|
121.10
|
121.10
|
121.10
|
121.10
|
121.10
|
120.20
|
0
|
|
|
9/20/2024
|
+2.80 / +2.61%
|
123.00
|
123.00
|
92.10
|
110.00
|
121.10
|
109.19
|
3,700
|
|
|
9/19/2024
|
0.00 / 0.00%
|
107.20
|
107.20
|
107.20
|
107.20
|
107.20
|
106.41
|
0
|
|
|
9/18/2024
|
0.00 / 0.00%
|
107.20
|
107.20
|
107.20
|
107.20
|
107.20
|
106.41
|
0
|
|
|
9/17/2024
|
-14.10 / -13.97%
|
110.00
|
110.00
|
86.10
|
86.80
|
107.20
|
86.16
|
1,700
|
|
|
9/16/2024
|
0.00 / 0.00%
|
100.90
|
100.90
|
100.90
|
100.90
|
100.90
|
100.15
|
1,000
|
|
|
9/13/2024
|
-17.70 / -14.92%
|
100.90
|
100.90
|
100.90
|
100.90
|
100.90
|
100.15
|
100
|
|
|
9/12/2024
|
0.00 / 0.00%
|
118.60
|
118.60
|
118.60
|
118.60
|
118.60
|
117.72
|
0
|
|
|
9/11/2024
|
-15.00 / -14.07%
|
119.00
|
120.00
|
91.10
|
91.60
|
118.60
|
90.92
|
7,000
|
|
|
9/10/2024
|
+0.10 / +0.11%
|
95.00
|
109.20
|
95.00
|
95.10
|
106.60
|
94.40
|
2,700
|
|
|
9/9/2024
|
-14.30 / -13.08%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
94.30
|
1,000
|
|
|
9/6/2024
|
0.00 / 0.00%
|
109.30
|
109.30
|
109.30
|
109.30
|
109.30
|
108.49
|
1,500
|
|
|
9/5/2024
|
+0.10 / +0.10%
|
103.00
|
115.00
|
103.00
|
103.00
|
109.30
|
102.24
|
3,600
|
|
|
9/4/2024
|
-3.80 / -3.49%
|
92.50
|
105.00
|
92.50
|
105.00
|
102.90
|
104.22
|
600
|
|
|
8/30/2024
|
+1.60 / +1.41%
|
96.40
|
115.00
|
96.40
|
115.00
|
108.80
|
114.15
|
300
|
|
|
8/29/2024
|
-15.60 / -14.89%
|
107.00
|
115.00
|
89.20
|
89.20
|
113.40
|
88.54
|
4,100
|
|
|
8/28/2024
|
0.00 / 0.00%
|
104.80
|
104.80
|
104.80
|
104.80
|
104.80
|
104.02
|
0
|
|
|
8/27/2024
|
-14.30 / -14.90%
|
110.30
|
110.40
|
81.60
|
81.70
|
104.80
|
81.09
|
6,600
|
|
|
8/26/2024
|
+11.30 / +13.34%
|
97.40
|
97.40
|
72.10
|
96.00
|
96.00
|
95.29
|
4,800
|
|
|
8/23/2024
|
-11.00 / -14.18%
|
80.00
|
89.00
|
66.60
|
66.60
|
84.70
|
66.11
|
2,600
|
|
|
8/22/2024
|
+10.10 / +14.96%
|
77.60
|
77.60
|
77.60
|
77.60
|
77.60
|
77.03
|
300
|
|
|