Closing price on 11/19/2021
|
|
Open |
19.50 |
High |
19.80 |
Low |
18.00 |
Volume |
217,700 |
Split-adjusted Price |
18.90 |
|
|
VFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2021
|
+0.10 / +0.53%
|
19.50
|
19.80
|
18.00
|
18.90
|
19.00
|
18.90
|
217,700
|
|
11/18/2021
|
+1.50 / +8.43%
|
17.80
|
19.60
|
17.50
|
19.30
|
18.80
|
19.30
|
323,200
|
|
11/17/2021
|
+0.30 / +1.70%
|
17.60
|
18.50
|
17.60
|
17.90
|
17.80
|
17.90
|
125,800
|
|
11/16/2021
|
-0.30 / -1.69%
|
17.90
|
18.00
|
17.20
|
17.50
|
17.60
|
17.50
|
115,700
|
|
11/15/2021
|
+1.20 / +7.19%
|
17.10
|
18.30
|
17.10
|
17.90
|
17.80
|
17.90
|
146,900
|
|
11/12/2021
|
+1.10 / +6.88%
|
16.10
|
17.40
|
16.00
|
17.10
|
16.70
|
17.10
|
140,700
|
|
11/11/2021
|
0.00 / 0.00%
|
15.90
|
16.50
|
15.70
|
16.10
|
16.00
|
16.10
|
214,300
|
|
11/10/2021
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.10
|
16.10
|
102,000
|
|
11/9/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.30
|
16.30
|
16.30
|
121,800
|
|
11/8/2021
|
+0.80 / +5.03%
|
16.40
|
16.90
|
15.90
|
16.70
|
16.35
|
16.70
|
227,800
|
|
11/5/2021
|
-0.10 / -0.61%
|
16.30
|
16.50
|
15.30
|
16.20
|
15.90
|
16.20
|
140,400
|
|
11/4/2021
|
+0.40 / +2.50%
|
15.20
|
17.50
|
14.20
|
16.40
|
16.30
|
16.40
|
218,000
|
|
11/3/2021
|
-0.30 / -1.88%
|
16.50
|
16.80
|
15.30
|
15.70
|
16.00
|
15.70
|
247,000
|
|
11/2/2021
|
+2.10 / +14.89%
|
15.00
|
16.20
|
15.00
|
16.20
|
16.00
|
16.20
|
412,200
|
|
11/1/2021
|
+1.40 / +10.37%
|
13.40
|
15.00
|
13.40
|
14.90
|
14.10
|
14.90
|
451,300
|
|
10/29/2021
|
-0.20 / -1.47%
|
13.50
|
14.00
|
13.40
|
13.40
|
13.50
|
13.40
|
165,600
|
|
10/28/2021
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.40
|
13.60
|
13.60
|
13.60
|
122,100
|
|
10/27/2021
|
-0.10 / -0.74%
|
13.80
|
14.00
|
13.20
|
13.50
|
13.50
|
13.50
|
175,800
|
|
10/26/2021
|
+0.90 / +7.03%
|
13.00
|
13.90
|
12.80
|
13.70
|
13.60
|
13.70
|
299,500
|
|
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
|
|
|