Closing price on 10/25/2021
|
|
Open |
12.60 |
High |
13.00 |
Low |
12.60 |
Volume |
86,800 |
Split-adjusted Price |
13.00 |
|
|
VFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2021
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.80
|
13.00
|
86,800
|
|
10/22/2021
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.60
|
12.70
|
108,900
|
|
10/21/2021
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.80
|
12.90
|
133,300
|
|
10/20/2021
|
-0.30 / -2.27%
|
13.50
|
13.50
|
12.70
|
12.90
|
13.00
|
12.90
|
1,669,000
|
|
10/19/2021
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.00
|
13.30
|
13.20
|
13.30
|
100,300
|
|
10/18/2021
|
+0.50 / +3.88%
|
13.00
|
13.70
|
13.00
|
13.40
|
13.30
|
13.40
|
199,900
|
|
10/15/2021
|
+0.30 / +2.36%
|
13.00
|
13.10
|
12.70
|
13.00
|
12.90
|
13.00
|
1,725,800
|
|
10/14/2021
|
+0.20 / +1.60%
|
12.40
|
12.90
|
12.40
|
12.70
|
12.70
|
12.70
|
89,800
|
|
10/13/2021
|
+0.20 / +1.64%
|
12.30
|
12.90
|
12.20
|
12.40
|
12.50
|
12.40
|
50,600
|
|
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
|
|
|