|
Closing price on 10/19/2020
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
12,200 |
| Split-adjusted Price |
6.22 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2020
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
6.22
|
12,200
|
|
|
10/16/2020
|
+0.90 / +13.85%
|
6.50
|
7.40
|
6.50
|
7.40
|
7.31
|
6.22
|
98,000
|
|
|
10/15/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.47
|
9,800
|
|
|
10/14/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.47
|
29,600
|
|
|
10/13/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.48
|
5.47
|
22,800
|
|
|
10/12/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
5.47
|
45,200
|
|
|
10/9/2020
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
5.47
|
35,900
|
|
|
10/8/2020
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.51
|
5.55
|
39,900
|
|
|
10/7/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
5.47
|
14,000
|
|
|
10/6/2020
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
5.47
|
14,600
|
|
|
10/5/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.37
|
5.38
|
24,500
|
|
|
10/2/2020
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.39
|
5.30
|
10,300
|
|
|
10/1/2020
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.43
|
5.55
|
17,200
|
|
|
9/30/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.49
|
5.47
|
11,400
|
|
|
9/29/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
5.47
|
16,300
|
|
|
9/28/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.47
|
14,600
|
|
|
9/25/2020
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
5.47
|
2,800
|
|
|
9/24/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.37
|
5.38
|
31,000
|
|
|
9/23/2020
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
5.38
|
7,100
|
|
|
9/22/2020
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.49
|
5.47
|
3,200
|
|
|
9/21/2020
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.41
|
5.38
|
26,500
|
|
|
9/18/2020
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.38
|
19,500
|
|
|
9/17/2020
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.47
|
33,000
|
|
|
9/16/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.51
|
5.55
|
12,200
|
|
|
9/15/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.55
|
0
|
|
|
9/14/2020
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.58
|
5.55
|
2,500
|
|
|
9/11/2020
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.52
|
5.47
|
4,700
|
|
|
9/10/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.59
|
5.55
|
8,000
|
|
|
9/9/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.58
|
5.55
|
25,100
|
|
|
9/8/2020
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
5.55
|
13,400
|
|
|