|
Closing price on 2/28/2022
|
|
| Open |
21.00 |
| High |
23.90 |
| Low |
19.60 |
| Volume |
848,300 |
| Split-adjusted Price |
22.97 |
|
|
VFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
+3.10 / +14.90%
|
21.00
|
23.90
|
19.60
|
23.90
|
20.90
|
22.97
|
848,300
|
|
|
2/25/2022
|
+2.90 / +14.72%
|
22.60
|
22.60
|
19.20
|
22.60
|
20.80
|
21.72
|
829,254
|
|
|
2/24/2022
|
+2.90 / +14.57%
|
20.00
|
22.80
|
18.10
|
22.80
|
19.70
|
21.91
|
28,600
|
|
|
2/23/2022
|
-0.80 / -3.70%
|
21.10
|
24.80
|
19.50
|
20.80
|
19.90
|
19.99
|
49,100
|
|
|
2/22/2022
|
-2.00 / -8.51%
|
20.60
|
26.90
|
20.10
|
21.50
|
21.60
|
20.66
|
57,200
|
|
|
2/21/2022
|
-1.60 / -6.61%
|
22.60
|
27.80
|
20.60
|
22.60
|
23.50
|
21.72
|
15,700
|
|
|
2/18/2022
|
-1.00 / -4.27%
|
20.60
|
26.90
|
20.60
|
22.40
|
24.20
|
21.53
|
14,200
|
|
|
2/17/2022
|
-1.70 / -7.33%
|
20.30
|
25.80
|
20.30
|
21.50
|
23.40
|
20.66
|
3,700
|
|
|
2/16/2022
|
-2.10 / -9.33%
|
19.80
|
24.80
|
19.80
|
20.40
|
23.20
|
19.60
|
1,500
|
|
|
2/15/2022
|
+0.10 / +0.49%
|
18.60
|
23.30
|
18.60
|
20.40
|
22.50
|
19.60
|
5,300
|
|
|
2/14/2022
|
-3.40 / -14.35%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.30
|
19.51
|
1,200
|
|
|
2/11/2022
|
-1.30 / -6.07%
|
19.60
|
24.60
|
19.60
|
20.10
|
23.70
|
19.32
|
6,900
|
|
|
2/10/2022
|
-0.50 / -2.43%
|
18.00
|
23.50
|
17.60
|
20.10
|
21.40
|
19.32
|
9,600
|
|
|
2/9/2022
|
-0.90 / -4.37%
|
19.30
|
23.50
|
19.30
|
19.70
|
20.60
|
18.93
|
2,400
|
|
|
2/8/2022
|
+2.00 / +10.53%
|
18.60
|
21.00
|
18.60
|
21.00
|
20.60
|
20.18
|
600
|
|
|
2/7/2022
|
-2.60 / -12.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.26
|
300
|
|
|
1/28/2022
|
-3.00 / -13.64%
|
18.80
|
24.50
|
18.80
|
19.00
|
21.60
|
18.26
|
11,500
|
|
|
1/27/2022
|
-3.70 / -14.40%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.14
|
300
|
|
|
1/26/2022
|
-3.40 / -13.71%
|
25.80
|
26.00
|
21.40
|
21.40
|
25.70
|
20.56
|
1,800
|
|
|
1/25/2022
|
-3.00 / -13.16%
|
24.80
|
25.00
|
19.70
|
19.80
|
24.80
|
19.03
|
5,200
|
|
|
1/24/2022
|
-2.70 / -12.50%
|
18.60
|
24.60
|
18.60
|
18.90
|
22.80
|
18.16
|
2,300
|
|
|
1/21/2022
|
-2.00 / -9.66%
|
21.00
|
23.80
|
18.50
|
18.70
|
21.60
|
17.97
|
5,100
|
|
|
1/20/2022
|
+2.70 / +15.00%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.70
|
19.89
|
400
|
|
|
1/19/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.30
|
0
|
|
|
1/18/2022
|
-2.70 / -13.04%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.30
|
800
|
|
|
1/17/2022
|
+2.50 / +13.30%
|
19.00
|
21.30
|
19.00
|
21.30
|
20.70
|
20.47
|
3,400
|
|
|
1/14/2022
|
-1.00 / -5.00%
|
18.00
|
19.50
|
18.00
|
19.00
|
18.80
|
18.26
|
1,900
|
|
|
1/13/2022
|
+1.40 / +7.53%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.22
|
500
|
|
|
1/12/2022
|
-0.10 / -0.53%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.87
|
1,000
|
|
|
1/11/2022
|
+2.30 / +11.68%
|
18.30
|
22.00
|
18.30
|
22.00
|
18.70
|
21.14
|
1,800
|
|
|