|
Closing price on 5/6/2022
|
|
| Open |
35.00 |
| High |
35.90 |
| Low |
31.40 |
| Volume |
18,900 |
| Split-adjusted Price |
30.17 |
|
|
VFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2022
|
+0.10 / +0.32%
|
35.00
|
35.90
|
31.40
|
31.40
|
35.10
|
30.17
|
18,900
|
|
|
5/5/2022
|
+4.00 / +14.65%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
30.08
|
1,000
|
|
|
5/4/2022
|
+3.70 / +14.62%
|
25.50
|
29.00
|
25.50
|
29.00
|
27.30
|
27.87
|
2,086,981
|
|
|
4/29/2022
|
-3.60 / -12.46%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
24.31
|
8,500
|
|
|
4/28/2022
|
-3.80 / -12.06%
|
28.60
|
36.20
|
26.90
|
27.70
|
28.90
|
26.62
|
9,100
|
|
|
4/27/2022
|
-5.40 / -14.71%
|
31.20
|
36.70
|
31.20
|
31.30
|
31.50
|
30.08
|
7,200
|
|
|
4/26/2022
|
-4.90 / -14.58%
|
37.90
|
38.60
|
28.70
|
28.70
|
36.70
|
27.58
|
5,000
|
|
|
4/25/2022
|
-4.30 / -13.56%
|
36.40
|
36.40
|
27.10
|
27.40
|
33.60
|
26.33
|
12,000
|
|
|
4/22/2022
|
-3.80 / -13.43%
|
32.50
|
32.50
|
24.40
|
24.50
|
31.70
|
23.54
|
3,800
|
|
|
4/21/2022
|
-3.60 / -13.33%
|
27.00
|
31.00
|
23.40
|
23.40
|
28.30
|
22.49
|
4,400
|
|
|
4/20/2022
|
-0.40 / -1.46%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.95
|
2,200
|
|
|
4/19/2022
|
-3.80 / -13.57%
|
28.00
|
28.00
|
24.20
|
24.20
|
27.40
|
23.26
|
2,000
|
|
|
4/18/2022
|
-3.40 / -10.83%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
26.91
|
500
|
|
|
4/15/2022
|
-4.80 / -14.77%
|
27.70
|
32.00
|
27.70
|
27.70
|
31.40
|
26.62
|
2,400
|
|
|
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
|
|
|