|
Closing price on 12/6/2021
|
|
| Open |
22.90 |
| High |
26.20 |
| Low |
22.60 |
| Volume |
619,954 |
| Split-adjusted Price |
21.72 |
|
|
VFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2021
|
+2.10 / +9.17%
|
26.30
|
26.30
|
22.10
|
25.00
|
24.80
|
24.02
|
1,616,700
|
|
|
11/15/2021
|
+3.20 / +14.88%
|
23.00
|
24.70
|
21.30
|
24.70
|
22.90
|
23.74
|
9,800
|
|
|
11/12/2021
|
+0.70 / +3.68%
|
16.50
|
21.80
|
16.50
|
19.70
|
21.50
|
18.93
|
7,000
|
|
|
11/11/2021
|
-2.00 / -9.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.26
|
100
|
|
|
11/10/2021
|
-1.90 / -8.84%
|
19.40
|
21.50
|
19.40
|
19.60
|
21.00
|
18.83
|
3,100
|
|
|
11/9/2021
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.66
|
10,500
|
|
|
11/8/2021
|
-0.50 / -2.25%
|
22.50
|
22.50
|
21.70
|
21.70
|
22.10
|
20.85
|
200
|
|
|
11/5/2021
|
-0.20 / -0.94%
|
23.80
|
24.00
|
19.40
|
21.00
|
22.20
|
20.18
|
6,500
|
|
|
11/4/2021
|
+2.00 / +10.53%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.20
|
20.18
|
300
|
|
|
11/3/2021
|
+0.50 / +2.63%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.00
|
18.74
|
8,000
|
|
|
11/2/2021
|
-0.20 / -1.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.26
|
3,947,114
|
|
|
11/1/2021
|
-0.10 / -0.52%
|
19.10
|
19.50
|
19.00
|
19.00
|
19.20
|
18.26
|
5,600
|
|
|
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
|
|
|