|
Closing price on 4/14/2022
|
|
| Open |
32.90 |
| High |
33.00 |
| Low |
28.10 |
| Volume |
2,200 |
| Split-adjusted Price |
27.00 |
|
|
VFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2022
|
-0.80 / -2.77%
|
32.90
|
33.00
|
28.10
|
28.10
|
32.50
|
27.00
|
2,200
|
|
|
4/13/2022
|
-2.80 / -10.85%
|
29.50
|
29.50
|
23.00
|
23.00
|
28.90
|
22.10
|
1,100
|
|
|
4/12/2022
|
-3.90 / -13.68%
|
24.40
|
26.00
|
24.40
|
24.60
|
25.80
|
23.64
|
1,900
|
|
|
4/8/2022
|
-3.30 / -12.64%
|
28.00
|
30.00
|
22.80
|
22.80
|
28.50
|
21.91
|
5,500
|
|
|
4/7/2022
|
+2.00 / +8.33%
|
27.60
|
27.60
|
26.00
|
26.00
|
26.10
|
24.99
|
1,600
|
|
|
4/6/2022
|
+3.30 / +14.67%
|
20.50
|
25.80
|
20.30
|
25.80
|
24.00
|
24.79
|
3,000
|
|
|
4/5/2022
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.62
|
1,000
|
|
|
4/4/2022
|
-0.90 / -3.81%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
21.81
|
100
|
|
|
4/1/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
22.68
|
0
|
|
|
3/31/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
22.68
|
0
|
|
|
3/30/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
22.68
|
0
|
|
|
3/29/2022
|
-1.90 / -7.45%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
22.68
|
100
|
|
|
3/28/2022
|
-4.40 / -14.72%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
24.50
|
100
|
|
|
3/25/2022
|
-3.50 / -12.87%
|
23.70
|
31.20
|
23.70
|
23.70
|
29.90
|
22.77
|
1,200
|
|
|
3/24/2022
|
-0.50 / -2.06%
|
27.90
|
27.90
|
23.80
|
23.80
|
27.20
|
22.87
|
1,200
|
|
|
3/23/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
23.35
|
0
|
|
|
3/22/2022
|
-2.10 / -8.86%
|
26.90
|
26.90
|
21.60
|
21.60
|
24.30
|
20.76
|
200
|
|
|
3/21/2022
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
22.77
|
0
|
|
|
3/18/2022
|
-1.80 / -7.06%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
22.77
|
100
|
|
|
3/17/2022
|
-2.30 / -8.88%
|
25.90
|
29.70
|
22.80
|
23.60
|
25.50
|
22.68
|
400
|
|
|
3/16/2022
|
-4.50 / -14.80%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
24.89
|
100
|
|
|
3/15/2022
|
-3.20 / -11.99%
|
30.70
|
30.70
|
23.50
|
23.50
|
30.40
|
22.58
|
5,000
|
|
|
3/14/2022
|
-1.20 / -5.08%
|
26.90
|
27.10
|
22.40
|
22.40
|
26.70
|
21.53
|
1,500
|
|
|
3/11/2022
|
-2.80 / -10.61%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
22.68
|
100
|
|
|
3/10/2022
|
-2.20 / -8.33%
|
26.00
|
26.80
|
24.20
|
24.20
|
26.40
|
23.26
|
2,100
|
|
|
3/9/2022
|
+0.10 / +0.43%
|
26.50
|
26.60
|
23.30
|
23.30
|
26.40
|
22.39
|
2,300
|
|
|
3/8/2022
|
-3.10 / -11.79%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
22.29
|
100
|
|
|
3/7/2022
|
-3.60 / -13.38%
|
23.00
|
26.90
|
23.00
|
23.30
|
26.30
|
22.39
|
13,100
|
|
|
3/4/2022
|
-2.30 / -9.58%
|
24.00
|
27.40
|
21.20
|
21.70
|
26.90
|
20.85
|
6,200
|
|
|
3/3/2022
|
-3.20 / -11.76%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.00
|
23.06
|
1,500
|
|
|