|
Closing price on 1/26/2021
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.40 |
| Volume |
35,300 |
| Split-adjusted Price |
8.25 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2021
|
-0.80 / -8.70%
|
9.20
|
9.20
|
8.40
|
8.40
|
8.53
|
8.25
|
35,300
|
|
|
1/25/2021
|
-0.40 / -4.17%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.15
|
9.04
|
38,100
|
|
|
1/22/2021
|
-0.70 / -7.22%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.61
|
8.84
|
104,500
|
|
|
1/21/2021
|
+1.00 / +11.49%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.66
|
9.53
|
11,300
|
|
|
1/20/2021
|
-0.30 / -3.06%
|
9.60
|
9.60
|
8.50
|
9.50
|
8.71
|
9.33
|
38,600
|
|
|
1/19/2021
|
-0.80 / -7.92%
|
10.00
|
10.00
|
9.00
|
9.30
|
9.75
|
9.13
|
55,700
|
|
|
1/18/2021
|
-0.50 / -4.72%
|
10.50
|
10.60
|
10.00
|
10.10
|
10.08
|
9.92
|
125,900
|
|
|
1/15/2021
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.50
|
10.50
|
10.57
|
10.31
|
88,200
|
|
|
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
|
|
|