Closing price on 10/12/2021
|
|
Open |
12.30 |
High |
12.50 |
Low |
11.80 |
Volume |
105,600 |
Split-adjusted Price |
12.30 |
|
|
VFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2021
|
+0.20 / +1.65%
|
12.30
|
12.50
|
11.80
|
12.30
|
12.20
|
12.30
|
105,600
|
|
10/11/2021
|
+0.40 / +3.36%
|
12.10
|
12.40
|
12.00
|
12.30
|
12.10
|
12.30
|
105,600
|
|
10/8/2021
|
-0.20 / -1.65%
|
12.30
|
12.30
|
11.80
|
11.90
|
11.90
|
11.90
|
56,200
|
|
10/7/2021
|
-0.60 / -4.72%
|
12.70
|
12.70
|
12.00
|
12.10
|
12.10
|
12.10
|
59,400
|
|
10/6/2021
|
+0.70 / +5.93%
|
11.80
|
13.10
|
11.80
|
12.50
|
12.70
|
12.50
|
156,400
|
|
10/5/2021
|
+0.60 / +5.26%
|
11.40
|
12.20
|
11.40
|
12.00
|
11.80
|
12.00
|
93,500
|
|
10/4/2021
|
-0.40 / -3.39%
|
11.70
|
11.70
|
11.20
|
11.40
|
11.40
|
11.40
|
84,800
|
|
10/1/2021
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.40
|
11.70
|
11.80
|
11.70
|
70,300
|
|
9/30/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.00
|
12.00
|
11.90
|
12.00
|
39,000
|
|
9/29/2021
|
+0.20 / +1.69%
|
12.30
|
12.30
|
11.80
|
12.00
|
12.00
|
12.00
|
32,900
|
|
9/28/2021
|
+0.10 / +0.84%
|
11.50
|
12.20
|
11.10
|
12.00
|
11.80
|
12.00
|
173,000
|
|
9/27/2021
|
-1.20 / -9.45%
|
12.80
|
12.80
|
11.50
|
11.50
|
11.90
|
11.50
|
190,900
|
|
9/24/2021
|
-0.60 / -4.48%
|
13.40
|
13.80
|
12.50
|
12.80
|
12.70
|
12.80
|
155,400
|
|
9/23/2021
|
-0.30 / -2.27%
|
14.00
|
14.00
|
12.80
|
12.90
|
13.40
|
12.90
|
145,800
|
|
9/22/2021
|
+0.40 / +3.03%
|
13.50
|
13.60
|
12.60
|
13.60
|
13.20
|
13.60
|
137,600
|
|
9/21/2021
|
-0.20 / -1.45%
|
13.50
|
13.60
|
12.80
|
13.60
|
13.20
|
13.60
|
98,200
|
|
9/20/2021
|
+0.70 / +5.38%
|
13.40
|
14.20
|
13.40
|
13.70
|
13.80
|
13.70
|
181,700
|
|
9/17/2021
|
+1.60 / +13.56%
|
11.90
|
13.50
|
11.90
|
13.40
|
13.00
|
13.40
|
327,000
|
|
9/16/2021
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.80
|
11.80
|
51,000
|
|
9/15/2021
|
-0.10 / -0.84%
|
11.70
|
11.90
|
11.20
|
11.80
|
11.70
|
11.80
|
122,900
|
|
9/14/2021
|
-0.40 / -3.31%
|
11.90
|
12.30
|
11.70
|
11.70
|
11.90
|
11.70
|
133,300
|
|
9/13/2021
|
+0.20 / +1.65%
|
12.20
|
12.40
|
11.70
|
12.30
|
12.10
|
12.30
|
140,300
|
|
9/10/2021
|
-0.10 / -0.82%
|
12.20
|
12.40
|
11.90
|
12.10
|
12.10
|
12.10
|
186,500
|
|
9/9/2021
|
-0.20 / -1.60%
|
12.30
|
12.50
|
12.00
|
12.30
|
12.20
|
12.30
|
103,600
|
|
9/8/2021
|
-0.40 / -3.15%
|
12.50
|
12.80
|
12.20
|
12.30
|
12.50
|
12.30
|
96,700
|
|
9/7/2021
|
-0.50 / -3.91%
|
12.90
|
13.30
|
12.20
|
12.30
|
12.70
|
12.30
|
157,600
|
|
9/6/2021
|
+0.40 / +3.20%
|
12.70
|
13.20
|
12.60
|
12.90
|
12.80
|
12.90
|
139,100
|
|
9/1/2021
|
+0.40 / +3.25%
|
12.30
|
12.90
|
12.20
|
12.70
|
12.50
|
12.70
|
150,800
|
|
8/31/2021
|
+0.30 / +2.48%
|
12.60
|
12.70
|
12.00
|
12.40
|
12.30
|
12.40
|
97,100
|
|
8/30/2021
|
+0.80 / +6.84%
|
12.00
|
13.00
|
11.70
|
12.50
|
12.10
|
12.50
|
276,000
|
|
|