|
Closing price on 9/9/2021
|
|
| Open |
14.60 |
| High |
15.80 |
| Low |
14.60 |
| Volume |
1,900 |
| Split-adjusted Price |
14.03 |
|
|
VFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2021
|
-0.80 / -5.19%
|
14.60
|
15.80
|
14.60
|
14.60
|
15.70
|
14.03
|
1,900
|
|
|
9/8/2021
|
-0.80 / -5.19%
|
14.60
|
15.50
|
14.60
|
14.60
|
15.40
|
14.03
|
1,800
|
|
|
9/7/2021
|
-0.90 / -5.81%
|
15.50
|
15.50
|
14.60
|
14.60
|
15.40
|
14.03
|
1,100
|
|
|
9/6/2021
|
+0.90 / +6.16%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.89
|
100
|
|
|
9/1/2021
|
-0.80 / -5.19%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.03
|
100
|
|
|
8/31/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.80
|
0
|
|
|
8/30/2021
|
-0.70 / -4.55%
|
14.60
|
15.50
|
14.60
|
14.70
|
15.40
|
14.13
|
1,200
|
|
|
8/27/2021
|
-0.80 / -5.19%
|
15.50
|
15.50
|
14.60
|
14.60
|
15.40
|
14.03
|
600
|
|
|
8/26/2021
|
+0.90 / +6.21%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.80
|
100
|
|
|
8/25/2021
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.93
|
100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.13
|
0
|
|
|
8/23/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.13
|
0
|
|
|
8/20/2021
|
-0.70 / -4.73%
|
14.50
|
15.00
|
14.10
|
14.10
|
14.70
|
13.55
|
1,500
|
|
|
8/19/2021
|
-1.70 / -10.37%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.80
|
14.13
|
200
|
|
|
8/18/2021
|
-0.30 / -2.00%
|
14.60
|
16.50
|
14.60
|
14.70
|
16.40
|
14.13
|
12,200
|
|
|
8/17/2021
|
-1.40 / -8.70%
|
15.00
|
15.00
|
14.70
|
14.70
|
15.00
|
14.13
|
1,200
|
|
|
8/16/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
15.47
|
0
|
|
|
8/13/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
15.47
|
0
|
|
|
8/12/2021
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
15.47
|
600
|
|
|
8/11/2021
|
+0.80 / +5.19%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.00
|
15.57
|
4,500
|
|
|
8/10/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.80
|
0
|
|
|
8/9/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.70
|
14.70
|
15.40
|
14.13
|
1,100
|
|
|
8/6/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.13
|
0
|
|
|
8/5/2021
|
-0.80 / -5.16%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.13
|
100
|
|
|
8/4/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.89
|
0
|
|
|
8/3/2021
|
+0.90 / +6.16%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.89
|
500
|
|
|
8/2/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.03
|
0
|
|
|
7/30/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.03
|
0
|
|
|
7/29/2021
|
-0.30 / -2.01%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.03
|
200
|
|
|
7/28/2021
|
+1.20 / +9.02%
|
15.20
|
15.20
|
13.40
|
14.50
|
14.90
|
13.93
|
1,500
|
|
|