Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	VFC	12.90	13.03	12.75	12.76	-0.29	4,383,440	16,773	12.74	13.41
2024-05-16	Z	VFC	12.70	13.09	12.66	13.04	0.24	4,888,369	20,158	12.87	13.34
2024-05-15	Z	VFC	13.02	13.16	12.71	12.79	-0.065	6,810,910	28,377	12.27	13.00
2024-05-14	Z	VFC	13.10	13.375	12.74	12.86	0.05	7,716,658	28,623	12.70	13.60
2024-05-13	Z	VFC	12.65	13.165	12.63	12.82	0.377	8,665,229	33,998	12.80	12.95
2024-05-10	Z	VFC	12.80	12.8799	12.38	12.43	-0.305	4,611,707	24,116	12.31	12.43
2024-05-09	Z	VFC	12.60	12.74	12.32	12.73	0.15	4,384,425	19,656	12.67	12.90
2024-05-08	Z	VFC	12.425	12.64	12.265	12.59	-0.075	5,223,353	26,581	12.59	12.70
2024-05-07	Z	VFC	12.91	12.99	12.67	12.67	-0.10	3,815,395	17,093	12.68	12.89
2024-05-06	Z	VFC	12.78	12.97	12.59	12.77	0.165	5,067,675	21,983	12.52	13.00
2024-05-03	Z	VFC	12.85	13.11	12.505	12.61	0.05	5,091,493	21,462	12.43	12.83
2024-05-02	Z	VFC	12.51	12.65	12.35	12.56	0.38	4,408,536	18,540	12.38	14.97
2024-05-01	Z	VFC	12.39	12.51	12.055	12.18	-0.28	5,669,442	22,331	12.12	12.47
2024-04-30	Z	VFC	12.66	12.9105	12.44	12.46	-0.43	6,383,936	25,798	12.31	12.51
2024-04-29	Z	VFC	12.78	13.15	12.78	12.89	0.255	7,780,331	25,429	12.83	13.15
2024-04-26	Z	VFC	12.74	13.06	12.61	12.64	0.015	5,770,282	21,334	12.61	12.85
2024-04-25	Z	VFC	12.72	12.785	12.33	12.62	-0.38	5,995,079	24,865	12.50	13.04
2024-04-24	Z	VFC	12.85	13.10	12.72	12.99	0.0458	6,500,376	22,996	12.30	13.10
2024-04-23	Z	VFC	12.71	13.00	12.701	12.95	0.17	7,013,818	26,510	12.68	13.23
2024-04-22	Z	VFC	12.84	12.98	12.66	12.79	-0.035	6,568,069	22,012	12.55	13.08
2024-04-19	Z	VFC	12.57	12.97	12.56	12.83	0.16	7,550,731	22,113	12.66	12.98
2024-04-18	Z	VFC	12.27	12.745	12.22	12.67	0.43	6,883,685	22,729	12.49	12.70
2024-04-17	Z	VFC	12.65	12.69	12.24	12.25	-0.33	6,857,127	27,754	10.47	12.64
2024-04-16	Z	VFC	12.03	12.64	11.91	12.57	0.43	10,499,551	31,108	12.31	12.87
2024-04-15	Z	VFC	12.29	12.49	12.03	12.15	0.04	9,531,950	29,576	12.08	15.18
2024-04-12	Z	VFC	12.77	12.82	12.02	12.11	-1.03	15,924,102	49,730	12.10	12.19
2024-04-11	Z	VFC	13.58	13.67	13.06	13.13	-0.37	5,945,575	21,504	13.13	13.67
2024-04-10	Z	VFC	13.40	13.52	13.025	13.50	-0.44	10,966,714	39,346	13.30	13.81
2024-04-09	Z	VFC	13.63	14.00	13.62	13.95	0.425	7,767,168	29,083	13.88	14.45
2024-04-08	Z	VFC	13.71	13.755	13.43	13.52	-0.235	9,221,513	29,594	13.54	13.68
2024-04-05	Z	VFC	13.71	13.895	13.68	13.76	-0.07	4,359,443	19,647	13.58	13.95
2024-04-04	Z	VFC	14.15	14.48	13.82	13.83	-0.09	6,161,583	23,191	13.84	13.90
2024-04-03	Z	VFC	14.21	14.32	13.819	13.91	-0.365	8,128,421	28,570	13.75	14.18
2024-04-02	Z	VFC	14.72	14.78	14.08	14.28	-1.02	81,234,543	46,674	14.20	15.44
2024-04-01	Z	VFC	15.38	15.45	15.11	15.30	-0.04	5,786,052	28,818	15.00	15.27
2024-03-29	Z	VFC	15.15	15.46	15.13	15.34	0.24	0	0	15.03	15.45
2024-03-28	Z	VFC	15.15	15.46	15.13	15.34	0.24	9,844,417	26,470	15.03	15.45
2024-03-27	Z	VFC	14.50	15.12	14.402	15.09	0.85	6,842,532	22,723	14.45	15.15
2024-03-26	Z	VFC	14.64	14.8199	14.25	14.26	-0.21	5,436,003	20,827	14.26	14.44
2024-03-25	Z	VFC	14.20	14.60	14.14	14.47	0.385	6,689,173	22,554	14.42	15.12
2024-03-22	Z	VFC	14.21	14.32	13.91	14.09	-0.455	7,754,673	24,596	14.08	14.12
2024-03-21	Z	VFC	14.47	14.655	14.32	14.54	0.12	4,710,026	17,327	14.47	14.95
2024-03-20	Z	VFC	14.48	14.645	14.27	14.42	-0.0808	6,453,596	19,352	14.40	14.65
2024-03-19	Z	VFC	14.19	14.615	14.09	14.50	0.115	7,420,367	21,056	14.24	14.78
2024-03-18	Z	VFC	14.75	14.815	14.195	14.39	-0.41	7,508,360	27,042	14.30	14.38
2024-03-15	Z	VFC	14.47	14.84	14.47	14.78	0.18	31,918,762	32,449	14.66	15.33
2024-03-14	Z	VFC	15.30	15.34	14.44	14.60	-0.895	10,771,016	33,814	14.62	14.87
2024-03-13	Z	VFC	15.57	15.88	15.43	15.50	-0.0895	7,541,062	30,186	15.21	15.90
2024-03-12	Z	VFC	15.99	16.15	15.51	15.58	-0.421	7,288,580	24,533	15.63	16.28
2024-03-11	Z	VFC	16.06	16.33	15.99	16.00	-0.10	5,833,337	23,682	15.98	16.12
2024-03-08	Z	VFC	16.22	16.36	15.939	16.10	0.105	5,987,217	24,703	15.98	16.22
2024-03-07	Z	VFC	15.99	16.22	15.85	16.09	0.265	5,242,226	23,501	15.33	16.25
2024-03-06	Z	VFC	15.94	16.05	15.58	15.82		5,660,988	23,135	15.53	16.20
2024-03-05	Z	VFC	15.45	15.98	15.30	15.82	0.095	5,836,791	23,117	15.50	16.00
2024-03-04	Z	VFC	16.09	16.17	15.51	15.73	-0.51	7,225,618	26,683	15.60	15.83
2024-03-01	Z	VFC	16.415	16.525	15.785	16.23	-0.11	8,169,670	29,149	16.10	16.34
2024-02-29	Z	VFC	16.27	16.415	15.95	16.34	0.155	29,079,724	31,601	16.23	16.45
2024-02-28	Z	VFC	15.77	16.39	15.61	16.17	0.105	5,485,682	23,764	15.79	16.29
2024-02-27	Z	VFC	15.71	16.175	15.61	16.07	0.565	6,712,361	29,957	16.07	20.90
2024-02-26	Z	VFC	15.83	15.89	15.30	15.50	-0.47	8,362,275	33,183	15.38	15.61
2024-02-23	Z	VFC	15.90	16.14	15.785	15.98	0.0675	5,204,655	22,159	15.84	16.08
2024-02-22	Z	VFC	16.06	16.24	15.795	15.90	-0.07	5,817,790	24,947	15.77	16.20
2024-02-21	Z	VFC	16.06	16.37	15.84	15.97	-0.235	7,966,666	28,793	15.88	16.09
2024-02-20	Z	VFC	16.29	16.32	15.915	16.20	-0.445	8,351,295	32,344	16.09	16.20