|
Closing price on 11/6/2024
|
|
Open |
14.90 |
High |
15.30 |
Low |
14.40 |
Volume |
779,400 |
Split-adjusted Price |
15.00 |
|
|
VFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2024
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.40
|
15.00
|
14.83
|
15.00
|
779,400
|
|
11/5/2024
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.50
|
14.90
|
14.65
|
14.90
|
689,600
|
|
11/4/2024
|
-0.70 / -4.52%
|
15.50
|
15.50
|
14.40
|
14.80
|
14.69
|
14.80
|
1,120,800
|
|
11/1/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.80
|
15.50
|
15.18
|
15.50
|
472,300
|
|
10/31/2024
|
-0.20 / -1.27%
|
15.70
|
16.00
|
15.20
|
15.50
|
15.71
|
15.50
|
1,614,300
|
|
10/30/2024
|
+0.20 / +1.29%
|
15.80
|
15.90
|
15.10
|
15.70
|
15.43
|
15.70
|
1,281,500
|
|
10/29/2024
|
+0.40 / +2.65%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.16
|
15.50
|
1,182,600
|
|
10/28/2024
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.80
|
15.10
|
14.91
|
15.10
|
881,000
|
|
10/25/2024
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.93
|
15.00
|
438,300
|
|
10/24/2024
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.80
|
15.10
|
15.05
|
15.10
|
494,400
|
|
10/23/2024
|
+0.20 / +1.33%
|
15.00
|
15.50
|
14.90
|
15.20
|
15.19
|
15.20
|
1,877,100
|
|
10/22/2024
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.80
|
15.00
|
15.08
|
15.00
|
811,700
|
|
10/21/2024
|
+0.40 / +2.74%
|
14.60
|
15.90
|
14.20
|
15.00
|
14.97
|
15.00
|
1,871,900
|
|
10/18/2024
|
+1.20 / +8.96%
|
13.40
|
14.70
|
13.40
|
14.60
|
14.19
|
14.60
|
1,901,100
|
|
10/17/2024
|
+0.20 / +1.52%
|
13.10
|
13.60
|
13.10
|
13.40
|
13.38
|
13.40
|
673,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|