Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 16.39 | 0.32 | 1.99% | 16.21 | 16.41 | 16.01 | 4,212,984 |
| Jul 25 2024 | 16.07 | 0.10 | 0.63% | 16.00 | 16.42 | 15.94 | 4,014,541 |
| Jul 24 2024 | 15.97 | -0.30 | -1.84% | 16.16 | 16.5599 | 15.78 | 6,322,819 |
| Jul 23 2024 | 16.27 | -0.01 | -0.06% | 16.14 | 16.355 | 15.98 | 5,132,940 |
| Jul 22 2024 | 16.28 | -0.10 | -0.61% | 16.22 | 16.44 | 15.79 | 5,154,816 |
| Jul 19 2024 | 16.38 | 0.35 | 2.18% | 16.12 | 16.485 | 15.73 | 7,717,729 |
| Jul 18 2024 | 16.03 | -0.12 | -0.74% | 16.52 | 16.89 | 15.90 | 10,837,986 |
| Jul 17 2024 | 16.15 | 1.93 | 13.57% | 15.13 | 16.41 | 14.77 | 32,408,445 |
| Jul 16 2024 | 14.22 | 0.89 | 6.68% | 13.40 | 14.255 | 13.265 | 7,349,919 |
| Jul 15 2024 | 13.33 | -0.42 | -3.05% | 13.56 | 13.65 | 13.325 | 5,853,725 |
| Jul 12 2024 | 13.75 | 0.33 | 2.46% | 13.67 | 13.85 | 13.485 | 6,283,124 |
| Jul 11 2024 | 13.42 | 0.68 | 5.34% | 12.95 | 13.45 | 12.95 | 7,026,040 |
| Jul 10 2024 | 12.74 | -0.24 | -1.85% | 13.06 | 13.11 | 12.675 | 5,742,815 |
| Jul 09 2024 | 12.98 | -0.47 | -3.49% | 13.38 | 13.415 | 12.77 | 4,824,659 |
| Jul 08 2024 | 13.45 | 0.50 | 3.86% | 13.13 | 13.49 | 13.065 | 5,543,931 |
| Jul 05 2024 | 12.95 | -0.05 | -0.38% | 12.98 | 13.23 | 12.8144 | 5,757,961 |
| Jul 03 2024 | 13.00 | 0.17 | 1.33% | 12.88 | 13.24 | 12.84 | 3,004,016 |
| Jul 02 2024 | 12.83 | -0.01 | -0.08% | 12.84 | 12.995 | 12.735 | 7,035,824 |
| Jul 01 2024 | 12.84 | -0.96 | -6.96% | 13.65 | 13.89 | 12.775 | 8,254,875 |
| Jun 28 2024 | 13.80 | 0.00 | 0.00% | 13.80 | 13.80 | 13.80 | 0 |
| Jun 27 2024 | 13.80 | -0.27 | -1.92% | 13.75 | 13.945 | 13.61 | 4,872,412 |
| Jun 26 2024 | 14.07 | -0.06 | -0.42% | 14.04 | 14.14 | 13.925 | 4,773,112 |
| Jun 25 2024 | 14.13 | -0.58 | -3.94% | 14.61 | 14.755 | 14.06 | 7,762,641 |
| Jun 24 2024 | 14.71 | 0.40 | 2.80% | 14.32 | 14.99 | 14.15 | 8,839,266 |
| Jun 21 2024 | 14.31 | 0.40 | 2.88% | 13.89 | 14.43 | 13.89 | 11,643,685 |
| Jun 20 2024 | 13.91 | 0.24 | 1.76% | 13.64 | 13.97 | 13.635 | 5,880,860 |
| Jun 18 2024 | 13.67 | -0.14 | -1.01% | 13.77 | 13.98 | 13.46 | 7,915,673 |
| Jun 17 2024 | 13.81 | 0.17 | 1.25% | 13.55 | 13.88 | 13.1101 | 6,826,933 |
| Jun 14 2024 | 13.64 | -0.08 | -0.58% | 13.61 | 13.825 | 13.52 | 6,937,193 |
| Jun 13 2024 | 13.72 | -0.08 | -0.58% | 13.73 | 13.89 | 13.57 | 4,425,541 |
| Jun 12 2024 | 13.80 | 0.26 | 1.92% | 13.86 | 14.15 | 13.68 | 6,365,046 |
| Jun 11 2024 | 13.54 | 0.38 | 2.89% | 13.65 | 13.88 | 13.50 | 8,186,426 |
| Jun 10 2024 | 13.16 | -0.42 | -3.09% | 13.37 | 13.37 | 13.135 | 7,681,949 |
| Jun 07 2024 | 13.58 | 0.01 | 0.07% | 13.35 | 13.59 | 13.35 | 9,835,943 |
| Jun 06 2024 | 13.57 | 0.10 | 0.74% | 13.50 | 13.60 | 13.37 | 7,868,927 |
| Jun 05 2024 | 13.47 | 0.35 | 2.67% | 13.26 | 13.48 | 13.16 | 6,116,120 |
| Jun 04 2024 | 13.12 | -0.69 | -5.00% | 13.75 | 13.85 | 13.11 | 7,173,213 |
| Jun 03 2024 | 13.81 | 0.53 | 3.99% | 13.38 | 14.0375 | 13.34 | 12,589,929 |
| May 31 2024 | 13.28 | 0.95 | 7.70% | 13.10 | 13.93 | 12.83 | 21,253,183 |
| May 30 2024 | 12.33 | 0.29 | 2.41% | 12.05 | 12.45 | 11.89 | 9,122,507 |
| May 29 2024 | 12.04 | -0.31 | -2.51% | 12.18 | 12.54 | 12.02 | 10,571,778 |
| May 28 2024 | 12.35 | 0.01 | 0.08% | 12.43 | 13.01 | 12.09 | 13,879,213 |
| May 24 2024 | 12.34 | 0.37 | 3.09% | 12.14 | 12.60 | 11.52 | 20,000,798 |
| May 23 2024 | 11.97 | -0.36 | -2.92% | 11.45 | 12.19 | 11.00 | 27,051,022 |
| May 22 2024 | 12.33 | -0.13 | -1.04% | 12.30 | 12.4957 | 12.07 | 19,059,247 |
| May 21 2024 | 12.46 | 0.14 | 1.14% | 12.22 | 12.49 | 12.195 | 6,582,614 |
| May 20 2024 | 12.32 | -0.44 | -3.45% | 12.77 | 12.825 | 12.26 | 6,204,640 |
| May 17 2024 | 12.76 | -0.28 | -2.15% | 12.90 | 13.03 | 12.75 | 4,379,819 |
| May 16 2024 | 13.04 | 0.25 | 1.95% | 12.70 | 13.09 | 12.66 | 4,888,342 |
| May 15 2024 | 12.79 | -0.07 | -0.54% | 13.02 | 13.16 | 12.71 | 6,810,318 |
| May 14 2024 | 12.86 | 0.04 | 0.31% | 13.10 | 13.375 | 12.74 | 7,716,450 |
| May 13 2024 | 12.82 | 0.39 | 3.14% | 12.65 | 13.165 | 12.63 | 8,665,163 |
| May 10 2024 | 12.43 | -0.30 | -2.36% | 12.80 | 12.8799 | 12.38 | 4,611,606 |
| May 09 2024 | 12.73 | 0.14 | 1.11% | 12.60 | 12.74 | 12.32 | 4,384,075 |
| May 08 2024 | 12.59 | -0.08 | -0.63% | 12.425 | 12.64 | 12.265 | 5,223,358 |
| May 07 2024 | 12.67 | -0.10 | -0.78% | 12.91 | 12.99 | 12.67 | 3,815,345 |
| May 06 2024 | 12.77 | 0.16 | 1.27% | 12.78 | 12.97 | 12.59 | 5,067,676 |
| May 03 2024 | 12.61 | 0.05 | 0.40% | 12.85 | 13.11 | 12.505 | 5,091,234 |
| May 02 2024 | 12.56 | 0.38 | 3.12% | 12.51 | 12.65 | 12.35 | 4,408,512 |
| May 01 2024 | 12.18 | -0.28 | -2.25% | 12.39 | 12.51 | 12.055 | 5,669,442 |
| Apr 30 2024 | 12.46 | -0.43 | -3.34% | 12.66 | 12.9105 | 12.44 | 6,382,319 |
| Apr 29 2024 | 12.89 | 0.25 | 1.98% | 12.78 | 13.15 | 12.76 | 7,780,204 |
