|
|
Closing price on 2/19/2025
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
596,000 |
| Split-adjusted Price |
17.00 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.87
|
17.00
|
596,000
|
|
|
2/18/2025
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.80
|
17.00
|
16.88
|
17.00
|
1,131,700
|
|
|
2/17/2025
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.88
|
17.10
|
920,800
|
|
|
2/14/2025
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.76
|
16.90
|
704,300
|
|
|
2/13/2025
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.51
|
16.70
|
1,745,800
|
|
|
2/12/2025
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.44
|
16.40
|
312,600
|
|
|
2/11/2025
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.52
|
16.50
|
274,400
|
|
|
2/10/2025
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.61
|
16.50
|
613,500
|
|
|
2/7/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.74
|
16.70
|
803,500
|
|
|
2/6/2025
|
-0.40 / -2.34%
|
17.10
|
17.20
|
16.70
|
16.70
|
16.92
|
16.70
|
795,500
|
|
|
2/5/2025
|
-0.10 / -0.58%
|
17.20
|
17.50
|
16.80
|
17.10
|
17.09
|
17.10
|
1,190,200
|
|
|
2/4/2025
|
-0.60 / -3.37%
|
17.80
|
17.80
|
16.90
|
17.20
|
17.12
|
17.20
|
3,162,000
|
|
|
2/3/2025
|
+0.70 / +4.09%
|
17.00
|
17.80
|
16.90
|
17.80
|
17.25
|
17.80
|
1,108,500
|
|
|
1/24/2025
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.90
|
17.10
|
17.10
|
17.10
|
793,300
|
|
|
1/23/2025
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.90
|
17.10
|
17.00
|
17.10
|
627,900
|
|
|
1/22/2025
|
-0.30 / -1.74%
|
17.10
|
17.20
|
16.90
|
16.90
|
17.01
|
16.90
|
632,600
|
|
|
1/21/2025
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.20
|
17.05
|
17.20
|
663,900
|
|
|
1/20/2025
|
-0.20 / -1.15%
|
17.50
|
17.60
|
16.90
|
17.20
|
17.14
|
17.20
|
1,363,200
|
|
|
1/17/2025
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.00
|
17.40
|
17.35
|
17.40
|
1,456,800
|
|
|
1/16/2025
|
+1.00 / +6.06%
|
16.50
|
17.90
|
16.50
|
17.50
|
17.18
|
17.50
|
1,855,300
|
|
|
1/15/2025
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.10
|
16.50
|
16.37
|
16.50
|
938,900
|
|
|
1/14/2025
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.20
|
16.60
|
16.47
|
16.60
|
1,420,800
|
|
|
1/13/2025
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.10
|
16.50
|
16.43
|
16.50
|
1,129,600
|
|
|
1/10/2025
|
+0.40 / +2.50%
|
15.90
|
16.50
|
15.80
|
16.40
|
16.18
|
16.40
|
1,788,400
|
|
|
1/9/2025
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.88
|
16.00
|
793,200
|
|
|
1/8/2025
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.70
|
15.90
|
15.91
|
15.90
|
1,392,200
|
|
|
1/7/2025
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.70
|
16.00
|
15.85
|
16.00
|
914,300
|
|
|
1/6/2025
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.84
|
15.90
|
1,387,300
|
|
|
1/3/2025
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.89
|
16.00
|
1,164,900
|
|
|
1/2/2025
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.95
|
16.00
|
875,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|