|
|
Closing price on 1/3/2025
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
1,164,900 |
| Split-adjusted Price |
16.00 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2024
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.70
|
16.10
|
15.87
|
16.10
|
838,400
|
|
|
12/30/2024
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.70
|
16.00
|
15.89
|
16.00
|
1,269,900
|
|
|
12/27/2024
|
+0.30 / +1.90%
|
15.80
|
16.20
|
15.70
|
16.10
|
15.95
|
16.10
|
2,458,300
|
|
|
12/26/2024
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.76
|
15.80
|
1,001,000
|
|
|
12/25/2024
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.70
|
16.00
|
15.96
|
16.00
|
1,841,300
|
|
|
12/24/2024
|
-0.10 / -0.62%
|
16.10
|
16.40
|
15.80
|
16.10
|
16.03
|
16.10
|
952,700
|
|
|
12/23/2024
|
+0.10 / +0.62%
|
16.00
|
16.50
|
15.90
|
16.20
|
16.15
|
16.20
|
1,442,700
|
|
|
12/20/2024
|
-0.10 / -0.62%
|
16.20
|
16.50
|
15.80
|
16.10
|
16.04
|
16.10
|
1,150,600
|
|
|
12/19/2024
|
+0.10 / +0.62%
|
16.00
|
16.70
|
15.50
|
16.20
|
15.90
|
16.20
|
2,096,800
|
|
|
12/18/2024
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.70
|
16.10
|
15.97
|
16.10
|
671,700
|
|
|
12/17/2024
|
+0.20 / +1.26%
|
15.70
|
16.20
|
15.50
|
16.10
|
15.86
|
16.10
|
1,012,700
|
|
|
12/16/2024
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.50
|
15.90
|
15.74
|
15.90
|
925,200
|
|
|
12/13/2024
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.40
|
15.80
|
15.58
|
15.80
|
674,900
|
|
|
12/12/2024
|
+0.10 / +0.64%
|
15.60
|
16.00
|
15.40
|
15.70
|
15.63
|
15.70
|
1,045,200
|
|
|
12/11/2024
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.47
|
15.60
|
684,800
|
|
|
12/10/2024
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.40
|
15.70
|
15.57
|
15.70
|
1,165,700
|
|
|
12/9/2024
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.62
|
15.80
|
1,153,100
|
|
|
12/6/2024
|
+0.60 / +3.90%
|
15.40
|
16.40
|
15.30
|
16.00
|
15.82
|
16.00
|
2,221,700
|
|
|
12/5/2024
|
+0.30 / +1.99%
|
15.00
|
15.50
|
14.70
|
15.40
|
15.11
|
15.40
|
1,003,900
|
|
|
12/4/2024
|
-0.10 / -0.66%
|
15.20
|
15.30
|
14.90
|
15.10
|
15.12
|
15.10
|
596,000
|
|
|
12/3/2024
|
+0.40 / +2.70%
|
14.80
|
15.70
|
14.40
|
15.20
|
14.92
|
15.20
|
2,208,900
|
|
|
12/2/2024
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.40
|
14.80
|
14.56
|
14.80
|
592,700
|
|
|
11/29/2024
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.40
|
14.70
|
14.52
|
14.70
|
899,400
|
|
|
11/28/2024
|
-0.30 / -1.99%
|
15.00
|
15.20
|
14.70
|
14.80
|
14.92
|
14.80
|
553,900
|
|
|
11/27/2024
|
-0.30 / -1.95%
|
15.40
|
15.50
|
14.70
|
15.10
|
15.06
|
15.10
|
2,101,500
|
|
|
11/26/2024
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.00
|
15.40
|
15.33
|
15.40
|
1,212,500
|
|
|
11/25/2024
|
+0.40 / +2.63%
|
15.20
|
15.60
|
14.70
|
15.60
|
15.18
|
15.60
|
814,900
|
|
|
11/22/2024
|
+0.50 / +3.40%
|
14.60
|
15.40
|
14.30
|
15.20
|
14.94
|
15.20
|
4,023,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|