|
Closing price on 10/16/2024
|
|
Open |
13.10 |
High |
13.40 |
Low |
13.00 |
Volume |
880,100 |
Split-adjusted Price |
13.20 |
|
|
VFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2024
|
+0.10 / +0.76%
|
13.10
|
13.40
|
13.00
|
13.20
|
13.15
|
13.20
|
880,100
|
|
10/15/2024
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.16
|
13.10
|
746,600
|
|
10/14/2024
|
+0.10 / +0.77%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.11
|
13.10
|
650,600
|
|
10/11/2024
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.04
|
13.00
|
528,900
|
|
10/10/2024
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.19
|
13.10
|
694,300
|
|
10/9/2024
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.12
|
13.10
|
386,800
|
|
10/8/2024
|
+0.10 / +0.77%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.11
|
13.10
|
527,100
|
|
10/7/2024
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.09
|
13.00
|
399,800
|
|
10/4/2024
|
-0.60 / -4.41%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.28
|
13.00
|
714,100
|
|
10/3/2024
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.69
|
13.60
|
790,300
|
|
10/2/2024
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.40
|
13.80
|
13.58
|
13.80
|
933,900
|
|
10/1/2024
|
-0.10 / -0.74%
|
13.40
|
13.80
|
13.30
|
13.50
|
13.63
|
13.50
|
5,893,300
|
|
9/30/2024
|
+0.30 / +2.26%
|
13.30
|
13.60
|
13.00
|
13.60
|
13.23
|
13.60
|
502,900
|
|
9/27/2024
|
-0.10 / -0.75%
|
13.40
|
13.60
|
13.30
|
13.30
|
13.45
|
13.30
|
6,158,000
|
|
9/26/2024
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.40
|
13.40
|
13.46
|
13.40
|
1,869,700
|
|
9/25/2024
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.51
|
13.50
|
10,428,200
|
|
9/24/2024
|
-0.30 / -2.19%
|
13.70
|
13.80
|
13.30
|
13.40
|
13.54
|
13.40
|
9,632,800
|
|
9/23/2024
|
-0.20 / -1.44%
|
13.90
|
14.10
|
13.70
|
13.70
|
13.92
|
13.70
|
246,600
|
|
9/20/2024
|
+0.20 / +1.46%
|
13.80
|
14.30
|
13.60
|
13.90
|
14.06
|
13.90
|
3,186,300
|
|
9/19/2024
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.82
|
13.70
|
252,000
|
|
9/18/2024
|
+0.50 / +3.76%
|
13.30
|
14.20
|
13.10
|
13.80
|
13.69
|
13.80
|
2,438,925
|
|
9/17/2024
|
-0.30 / -2.21%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.44
|
13.30
|
311,800
|
|
9/16/2024
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.50
|
13.60
|
13.61
|
13.60
|
3,982,575
|
|
9/13/2024
|
+0.50 / +3.85%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.29
|
13.50
|
964,700
|
|
9/12/2024
|
+0.20 / +1.56%
|
12.80
|
13.30
|
12.70
|
13.00
|
13.10
|
13.00
|
1,448,500
|
|
9/11/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.69
|
12.80
|
141,700
|
|
9/10/2024
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.80
|
12.72
|
12.80
|
194,000
|
|
9/9/2024
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.40
|
12.80
|
12.57
|
12.80
|
307,400
|
|
9/6/2024
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.63
|
12.70
|
327,600
|
|
9/5/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.30
|
12.80
|
12.41
|
12.80
|
820,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|