Closing price on 11/5/2021
|
|
Open |
16.30 |
High |
16.50 |
Low |
15.30 |
Volume |
140,400 |
Split-adjusted Price |
16.20 |
|
|
VFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|