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 |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 18.65 | 0.00 | 0.00% | 18.58 | 18.96 | 18.35 | 23,115,581 |
| Sep 19 2024 | 18.65 | -0.46 | -2.41% | 19.50 | 19.57 | 18.485 | 8,168,617 |
| Sep 18 2024 | 19.11 | 0.71 | 3.86% | 19.35 | 19.95 | 18.86 | 11,218,423 |
| Sep 17 2024 | 18.40 | 0.20 | 1.10% | 18.33 | 18.60 | 18.06 | 5,325,027 |
| Sep 16 2024 | 18.20 | -0.50 | -2.67% | 18.52 | 18.71 | 18.12 | 5,047,567 |
| Sep 13 2024 | 18.70 | 1.46 | 8.47% | 17.47 | 18.78 | 17.47 | 5,877,278 |
| Sep 12 2024 | 17.24 | -0.30 | -1.71% | 17.52 | 17.79 | 17.10 | 4,191,006 |
| Sep 11 2024 | 17.54 | -0.08 | -0.45% | 17.56 | 17.71 | 17.235 | 3,504,645 |
| Sep 10 2024 | 17.62 | 0.04 | 0.23% | 17.75 | 17.835 | 17.22 | 3,469,418 |
| Sep 09 2024 | 17.58 | -0.10 | -0.57% | 17.59 | 17.86 | 17.43 | 6,129,164 |
| Sep 06 2024 | 17.68 | -0.16 | -0.90% | 17.58 | 17.89 | 17.205 | 6,113,350 |
| Sep 05 2024 | 17.84 | -0.17 | -0.94% | 18.07 | 18.28 | 17.80 | 5,074,221 |
| Sep 04 2024 | 18.01 | -0.82 | -4.35% | 18.75 | 18.80 | 17.63 | 11,327,729 |
| Sep 03 2024 | 18.83 | 0.62 | 3.40% | 18.25 | 19.025 | 18.21 | 7,903,352 |
| Aug 30 2024 | 18.21 | -0.22 | -1.19% | 18.49 | 18.65 | 18.11 | 9,408,936 |
| Aug 29 2024 | 18.43 | 0.18 | 0.99% | 18.34 | 18.51 | 18.05 | 4,901,060 |
| Aug 28 2024 | 18.25 | 0.46 | 2.59% | 17.54 | 18.39 | 17.42 | 8,448,849 |
| Aug 27 2024 | 17.79 | 0.09 | 0.51% | 17.67 | 17.90 | 17.47 | 4,783,411 |
| Aug 26 2024 | 17.70 | 0.62 | 3.63% | 17.38 | 17.765 | 17.0324 | 5,142,852 |
| Aug 23 2024 | 17.08 | 0.48 | 2.89% | 16.63 | 17.38 | 16.63 | 3,322,649 |
| Aug 22 2024 | 16.60 | -0.43 | -2.52% | 16.97 | 17.1282 | 16.53 | 3,058,157 |
| Aug 21 2024 | 17.03 | 0.32 | 1.92% | 16.91 | 17.205 | 16.605 | 3,567,685 |
| Aug 20 2024 | 16.71 | -0.27 | -1.59% | 16.97 | 16.97 | 16.435 | 5,041,441 |
| Aug 19 2024 | 16.98 | 0.10 | 0.59% | 16.93 | 17.41 | 16.90 | 5,119,624 |
| Aug 16 2024 | 16.88 | -0.49 | -2.82% | 17.32 | 17.38 | 16.575 | 6,005,896 |
| Aug 15 2024 | 17.37 | 0.54 | 3.21% | 17.33 | 17.74 | 17.20 | 5,296,833 |
| Aug 14 2024 | 16.83 | -0.97 | -5.45% | 17.80 | 17.87 | 16.82 | 6,690,941 |
| Aug 13 2024 | 17.80 | 1.21 | 7.29% | 16.76 | 17.83 | 16.76 | 8,299,382 |
| Aug 12 2024 | 16.59 | -0.81 | -4.66% | 17.40 | 17.62 | 16.5209 | 7,252,500 |
| Aug 09 2024 | 17.40 | -0.39 | -2.19% | 17.95 | 17.9843 | 17.22 | 6,610,771 |
| Aug 08 2024 | 17.79 | 0.19 | 1.08% | 17.60 | 17.96 | 17.25 | 8,760,101 |
| Aug 07 2024 | 17.60 | 1.16 | 7.06% | 18.00 | 18.86 | 17.44 | 17,423,057 |
| Aug 06 2024 | 16.44 | 0.37 | 2.30% | 15.91 | 17.03 | 15.78 | 12,542,950 |
| Aug 05 2024 | 16.07 | 0.01 | 0.06% | 14.87 | 16.1099 | 14.70 | 14,404,552 |
| Aug 02 2024 | 16.06 | -0.48 | -2.90% | 16.07 | 16.11 | 15.085 | 11,212,466 |
| Aug 01 2024 | 16.54 | -0.42 | -2.48% | 17.08 | 17.08 | 16.235 | 7,141,270 |
| Jul 31 2024 | 16.96 | 0.38 | 2.29% | 16.54 | 17.315 | 16.408 | 5,618,424 |
| Jul 30 2024 | 16.58 | 0.24 | 1.47% | 16.29 | 16.72 | 16.28 | 3,970,063 |
| Jul 29 2024 | 16.34 | -0.05 | -0.31% | 16.43 | 16.495 | 16.04 | 4,906,899 |
| 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 |
