|
|
Closing price on 12/17/2024
|
|
| Open |
15.70 |
| High |
16.20 |
| Low |
15.50 |
| Volume |
1,012,700 |
| Split-adjusted Price |
13.79 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2024
|
+0.20 / +1.26%
|
15.70
|
16.20
|
15.50
|
16.10
|
15.86
|
13.79
|
1,012,700
|
|
|
12/16/2024
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.50
|
15.90
|
15.74
|
13.62
|
925,200
|
|
|
12/13/2024
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.40
|
15.80
|
15.58
|
13.53
|
674,900
|
|
|
12/12/2024
|
+0.10 / +0.64%
|
15.60
|
16.00
|
15.40
|
15.70
|
15.63
|
13.44
|
1,045,200
|
|
|
12/11/2024
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.47
|
13.36
|
684,800
|
|
|
12/10/2024
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.40
|
15.70
|
15.57
|
13.44
|
1,165,700
|
|
|
12/9/2024
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.62
|
13.53
|
1,153,100
|
|
|
12/6/2024
|
+0.60 / +3.90%
|
15.40
|
16.40
|
15.30
|
16.00
|
15.82
|
13.70
|
2,221,700
|
|
|
12/5/2024
|
+0.30 / +1.99%
|
15.00
|
15.50
|
14.70
|
15.40
|
15.11
|
13.19
|
1,003,900
|
|
|
12/4/2024
|
-0.10 / -0.66%
|
15.20
|
15.30
|
14.90
|
15.10
|
15.12
|
12.93
|
596,000
|
|
|
12/3/2024
|
+0.40 / +2.70%
|
14.80
|
15.70
|
14.40
|
15.20
|
14.92
|
13.02
|
2,208,900
|
|
|
12/2/2024
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.40
|
14.80
|
14.56
|
12.67
|
592,700
|
|
|
11/29/2024
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.40
|
14.70
|
14.52
|
12.59
|
899,400
|
|
|
11/28/2024
|
-0.30 / -1.99%
|
15.00
|
15.20
|
14.70
|
14.80
|
14.92
|
12.67
|
553,900
|
|
|
11/27/2024
|
-0.30 / -1.95%
|
15.40
|
15.50
|
14.70
|
15.10
|
15.06
|
12.93
|
2,101,500
|
|
|
11/26/2024
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.00
|
15.40
|
15.33
|
13.19
|
1,212,500
|
|
|
11/25/2024
|
+0.40 / +2.63%
|
15.20
|
15.60
|
14.70
|
15.60
|
15.18
|
13.36
|
814,900
|
|
|
11/22/2024
|
+0.50 / +3.40%
|
14.60
|
15.40
|
14.30
|
15.20
|
14.94
|
13.02
|
4,023,600
|
|
|
11/21/2024
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.45
|
12.59
|
395,400
|
|
|
11/20/2024
|
+0.10 / +0.69%
|
14.40
|
14.80
|
13.90
|
14.60
|
14.34
|
12.50
|
1,920,400
|
|
|
11/19/2024
|
+0.40 / +2.84%
|
14.10
|
14.50
|
13.70
|
14.50
|
13.95
|
12.42
|
1,398,400
|
|
|
11/18/2024
|
-0.20 / -1.40%
|
14.30
|
14.40
|
13.70
|
14.10
|
13.86
|
12.07
|
846,500
|
|
|
11/15/2024
|
-0.10 / -0.69%
|
14.40
|
14.40
|
13.80
|
14.30
|
14.10
|
12.25
|
878,800
|
|
|
11/14/2024
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.10
|
14.40
|
14.41
|
12.33
|
885,400
|
|
|
11/13/2024
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.20
|
14.50
|
14.42
|
12.42
|
586,300
|
|
|
11/12/2024
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.50
|
14.80
|
14.65
|
12.67
|
1,385,000
|
|
|
11/11/2024
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.63
|
12.76
|
2,592,900
|
|
|
11/8/2024
|
+0.40 / +2.74%
|
14.70
|
15.00
|
14.40
|
15.00
|
14.60
|
12.85
|
695,100
|
|
|
11/7/2024
|
-0.40 / -2.67%
|
15.20
|
15.40
|
14.50
|
14.60
|
14.92
|
12.50
|
2,505,200
|
|
|
11/6/2024
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.40
|
15.00
|
14.83
|
12.85
|
779,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:30:01 PM
|
|
|
|
|