|
Closing price on 1/14/2021
|
|
| Open |
10.40 |
| High |
11.90 |
| Low |
10.30 |
| Volume |
239,800 |
| Split-adjusted Price |
10.31 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2021
|
+0.10 / +0.96%
|
10.40
|
11.90
|
10.30
|
10.50
|
10.52
|
10.31
|
239,800
|
|
|
1/13/2021
|
+0.10 / +0.98%
|
10.20
|
10.90
|
10.20
|
10.30
|
10.38
|
10.12
|
379,100
|
|
|
1/12/2021
|
-0.30 / -2.80%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.20
|
10.21
|
50,800
|
|
|
1/11/2021
|
-0.50 / -4.67%
|
10.70
|
11.00
|
9.10
|
10.20
|
10.66
|
10.02
|
65,900
|
|
|
1/8/2021
|
+0.70 / +7.14%
|
11.00
|
11.00
|
9.80
|
10.50
|
10.66
|
10.31
|
63,400
|
|
|
1/7/2021
|
+1.30 / +14.94%
|
8.70
|
10.00
|
8.70
|
10.00
|
9.84
|
9.82
|
5,700
|
|
|
1/6/2021
|
+1.10 / +14.29%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.73
|
8.64
|
17,700
|
|
|
1/5/2021
|
-0.80 / -9.30%
|
8.60
|
8.60
|
7.50
|
7.80
|
7.70
|
7.66
|
3,700
|
|
|
1/4/2021
|
+0.60 / +7.50%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.63
|
8.45
|
300
|
|
|
12/31/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.86
|
100
|
|
|
12/30/2020
|
+0.80 / +10.81%
|
7.60
|
8.40
|
7.60
|
8.20
|
7.95
|
8.05
|
25,600
|
|
|
12/29/2020
|
+0.70 / +10.14%
|
7.60
|
7.70
|
6.90
|
7.60
|
7.39
|
7.46
|
10,900
|
|
|
12/28/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.78
|
0
|
|
|
12/25/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
6.78
|
17,600
|
|
|
12/24/2020
|
-0.30 / -4.11%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.90
|
6.88
|
37,200
|
|
|
12/23/2020
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.33
|
7.17
|
1,600
|
|
|
12/22/2020
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.37
|
7.27
|
12,300
|
|
|
12/21/2020
|
+0.80 / +12.31%
|
6.50
|
7.40
|
6.50
|
7.30
|
7.18
|
7.17
|
18,200
|
|
|
12/18/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.38
|
2,000
|
|
|
12/17/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.38
|
34,900
|
|
|
12/16/2020
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.50
|
6.68
|
40,600
|
|
|
12/15/2020
|
-0.20 / -3.03%
|
7.30
|
7.30
|
6.40
|
6.40
|
6.40
|
6.29
|
38,100
|
|
|
12/14/2020
|
+0.30 / +4.69%
|
7.30
|
7.30
|
6.40
|
6.70
|
6.60
|
6.58
|
33,900
|
|
|
12/11/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.44
|
6.38
|
31,300
|
|
|
12/10/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.38
|
38,300
|
|
|
12/9/2020
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
6.48
|
39,500
|
|
|
12/8/2020
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
6.48
|
20,500
|
|
|
12/7/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.38
|
19,500
|
|
|
12/4/2020
|
+0.10 / +1.56%
|
6.40
|
7.20
|
6.40
|
6.50
|
6.54
|
6.38
|
27,400
|
|
|
12/3/2020
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.42
|
6.29
|
19,300
|
|
|