|
Closing price on 12/28/2021
|
|
| Open |
18.30 |
| High |
18.60 |
| Low |
18.30 |
| Volume |
2,900 |
| Split-adjusted Price |
17.87 |
|
|
VFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2021
|
-0.70 / -3.63%
|
18.30
|
18.60
|
18.30
|
18.60
|
18.30
|
17.87
|
2,900
|
|
|
12/27/2021
|
+0.20 / +1.05%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
18.55
|
4,000
|
|
|
12/24/2021
|
+1.60 / +8.47%
|
19.00
|
20.50
|
18.90
|
20.50
|
19.10
|
19.70
|
1,623,200
|
|
|
12/23/2021
|
-0.50 / -2.63%
|
18.80
|
20.50
|
18.50
|
18.50
|
18.90
|
17.78
|
7,200
|
|
|
12/22/2021
|
+2.60 / +14.53%
|
19.50
|
20.50
|
18.30
|
20.50
|
19.00
|
19.70
|
7,600
|
|
|
12/21/2021
|
+2.70 / +14.21%
|
17.90
|
21.70
|
16.90
|
21.70
|
17.90
|
20.85
|
1,200
|
|
|
12/20/2021
|
+0.80 / +4.40%
|
18.20
|
19.00
|
17.30
|
19.00
|
19.00
|
18.26
|
140,000
|
|
|
12/17/2021
|
+0.10 / +0.55%
|
18.30
|
18.50
|
16.80
|
18.40
|
18.20
|
17.68
|
5,800
|
|
|
12/16/2021
|
+2.50 / +14.71%
|
17.50
|
19.50
|
17.50
|
19.50
|
18.30
|
18.74
|
5,400
|
|
|
12/15/2021
|
-2.50 / -12.89%
|
20.00
|
20.00
|
16.90
|
16.90
|
17.00
|
16.24
|
3,100
|
|
|
12/14/2021
|
-2.00 / -9.09%
|
20.10
|
20.10
|
19.00
|
20.00
|
19.40
|
19.22
|
3,500
|
|
|
12/13/2021
|
-0.70 / -3.20%
|
21.00
|
23.00
|
20.80
|
21.20
|
22.00
|
20.37
|
3,100
|
|
|
12/10/2021
|
+0.60 / +2.82%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.05
|
1,000,500
|
|
|
12/9/2021
|
-0.80 / -3.52%
|
21.80
|
21.90
|
20.60
|
21.90
|
21.30
|
21.05
|
2,001,100
|
|
|
12/8/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.70
|
21.72
|
1,700
|
|
|
12/7/2021
|
-0.20 / -0.88%
|
19.90
|
25.00
|
19.90
|
22.50
|
22.60
|
21.62
|
4,300
|
|
|
12/6/2021
|
-3.60 / -13.74%
|
22.90
|
26.20
|
22.60
|
22.60
|
22.70
|
21.72
|
619,954
|
|
|
12/3/2021
|
-2.60 / -11.06%
|
23.50
|
26.80
|
20.90
|
20.90
|
26.20
|
20.08
|
1,002,800
|
|
|
12/2/2021
|
+2.90 / +13.74%
|
21.10
|
24.00
|
21.10
|
24.00
|
23.51
|
23.06
|
4,400
|
|
|
12/1/2021
|
+2.50 / +13.44%
|
19.30
|
21.30
|
19.30
|
21.10
|
21.10
|
20.28
|
5,000
|
|
|
11/30/2021
|
+0.60 / +3.33%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.87
|
500
|
|
|
11/29/2021
|
-1.70 / -8.63%
|
18.60
|
18.60
|
17.10
|
18.00
|
18.00
|
17.30
|
4,100
|
|
|
11/26/2021
|
-2.50 / -11.31%
|
20.60
|
20.60
|
19.30
|
19.60
|
19.70
|
18.83
|
4,000
|
|
|
11/25/2021
|
-2.00 / -8.33%
|
22.20
|
23.00
|
21.50
|
22.00
|
22.10
|
21.14
|
6,400
|
|
|
11/24/2021
|
-0.90 / -3.75%
|
23.00
|
25.00
|
23.00
|
23.10
|
24.00
|
22.20
|
1,200
|
|
|
11/23/2021
|
-3.10 / -11.44%
|
23.90
|
24.00
|
23.90
|
24.00
|
24.00
|
23.06
|
600
|
|
|
11/22/2021
|
+0.40 / +1.50%
|
26.60
|
27.20
|
26.60
|
27.00
|
27.10
|
25.95
|
2,200
|
|
|
11/19/2021
|
+1.00 / +3.77%
|
26.00
|
27.50
|
26.00
|
27.50
|
26.60
|
26.43
|
1,118,236
|
|
|
11/18/2021
|
+2.60 / +10.88%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
25.47
|
1,080,100
|
|
|
11/17/2021
|
+1.20 / +4.84%
|
24.50
|
28.00
|
23.30
|
26.00
|
23.90
|
24.99
|
3,100
|
|
|