Closing price on 10/12/2022
|
|
Open |
18.00 |
High |
18.40 |
Low |
17.90 |
Volume |
94,900 |
Split-adjusted Price |
18.30 |
|
|
VFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2022
|
+0.10 / +0.55%
|
18.00
|
18.40
|
17.90
|
18.30
|
18.20
|
18.30
|
94,900
|
|
10/11/2022
|
-0.10 / -0.55%
|
18.10
|
18.50
|
17.70
|
18.00
|
18.20
|
18.00
|
33,300
|
|
10/10/2022
|
+0.30 / +1.67%
|
18.10
|
18.60
|
17.00
|
18.30
|
18.10
|
18.30
|
116,700
|
|
10/7/2022
|
-0.30 / -1.60%
|
18.50
|
18.70
|
17.40
|
18.40
|
18.00
|
18.40
|
58,000
|
|
10/6/2022
|
-0.60 / -3.13%
|
18.80
|
19.20
|
18.30
|
18.60
|
18.70
|
18.60
|
84,300
|
|
10/5/2022
|
+0.30 / +1.62%
|
18.70
|
19.90
|
18.50
|
18.80
|
19.20
|
18.80
|
104,200
|
|
10/4/2022
|
+0.30 / +1.62%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.50
|
18.80
|
138,500
|
|
10/3/2022
|
-0.30 / -1.64%
|
18.40
|
18.80
|
17.90
|
18.00
|
18.50
|
18.00
|
212,900
|
|
9/30/2022
|
0.00 / 0.00%
|
18.00
|
19.00
|
17.50
|
18.40
|
18.30
|
18.40
|
180,500
|
|
9/29/2022
|
-0.90 / -4.76%
|
18.70
|
19.50
|
17.70
|
18.00
|
18.40
|
18.00
|
254,900
|
|
9/28/2022
|
-0.30 / -1.59%
|
19.00
|
19.00
|
18.20
|
18.60
|
18.90
|
18.60
|
148,100
|
|
9/27/2022
|
+0.40 / +2.16%
|
18.30
|
19.90
|
18.10
|
18.90
|
18.90
|
18.90
|
463,400
|
|
9/26/2022
|
-2.30 / -11.22%
|
20.20
|
20.20
|
18.00
|
18.20
|
18.50
|
18.20
|
234,100
|
|
9/23/2022
|
-0.10 / -0.49%
|
20.60
|
21.00
|
20.00
|
20.40
|
20.50
|
20.40
|
153,400
|
|
9/22/2022
|
+0.30 / +1.46%
|
20.40
|
21.00
|
20.30
|
20.80
|
20.50
|
20.80
|
155,300
|
|
9/21/2022
|
+0.20 / +0.99%
|
20.40
|
20.70
|
20.40
|
20.50
|
20.50
|
20.50
|
311,100
|
|
9/20/2022
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.30
|
20.50
|
165,400
|
|
9/19/2022
|
-0.90 / -4.35%
|
20.70
|
20.70
|
19.70
|
19.80
|
20.20
|
19.80
|
164,300
|
|
9/16/2022
|
-0.20 / -0.96%
|
20.80
|
21.00
|
20.40
|
20.70
|
20.70
|
20.70
|
217,500
|
|
9/15/2022
|
+0.40 / +1.94%
|
20.60
|
21.40
|
20.60
|
21.00
|
20.90
|
21.00
|
548,100
|
|
9/14/2022
|
+0.20 / +0.95%
|
20.80
|
21.30
|
20.20
|
21.30
|
20.60
|
21.30
|
237,400
|
|
9/13/2022
|
-0.20 / -0.93%
|
22.60
|
22.60
|
20.80
|
21.20
|
21.10
|
21.20
|
304,800
|
|
9/12/2022
|
+1.60 / +7.62%
|
21.50
|
22.60
|
20.90
|
22.60
|
21.40
|
22.60
|
566,700
|
|
9/9/2022
|
+1.70 / +8.33%
|
21.00
|
22.40
|
20.40
|
22.10
|
21.00
|
22.10
|
681,100
|
|
9/8/2022
|
+0.80 / +4.04%
|
19.80
|
21.00
|
19.60
|
20.60
|
20.40
|
20.60
|
225,200
|
|
9/7/2022
|
-0.60 / -2.94%
|
20.40
|
20.40
|
19.10
|
19.80
|
19.80
|
19.80
|
221,800
|
|
9/6/2022
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.40
|
20.50
|
104,000
|
|
9/5/2022
|
-0.30 / -1.46%
|
20.50
|
20.70
|
20.20
|
20.20
|
20.50
|
20.20
|
143,900
|
|
8/31/2022
|
-0.50 / -2.39%
|
20.80
|
20.90
|
20.10
|
20.40
|
20.50
|
20.40
|
109,000
|
|
8/30/2022
|
-0.20 / -0.95%
|
21.00
|
21.30
|
20.50
|
20.80
|
20.90
|
20.80
|
101,200
|
|
|