|
|
Closing price on 12/24/2025
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
907,300 |
| Split-adjusted Price |
13.83 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2025
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.14
|
13.83
|
907,300
|
|
|
12/23/2025
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.22
|
13.92
|
1,749,700
|
|
|
12/22/2025
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.20
|
15.40
|
15.29
|
14.01
|
860,500
|
|
|
12/19/2025
|
+0.60 / +4.00%
|
15.00
|
16.00
|
14.60
|
15.60
|
15.27
|
14.19
|
7,734,300
|
|
|
12/18/2025
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.87
|
13.65
|
1,594,300
|
|
|
12/17/2025
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.03
|
13.74
|
581,600
|
|
|
12/16/2025
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.60
|
15.20
|
14.88
|
13.83
|
4,696,400
|
|
|
12/15/2025
|
+0.10 / +0.66%
|
15.10
|
15.30
|
14.70
|
15.20
|
15.04
|
13.83
|
1,401,400
|
|
|
12/12/2025
|
-0.20 / -1.31%
|
15.30
|
15.30
|
14.80
|
15.10
|
15.11
|
13.74
|
2,090,500
|
|
|
12/11/2025
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.00
|
15.30
|
15.20
|
13.92
|
2,582,500
|
|
|
12/10/2025
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.21
|
14.01
|
2,728,400
|
|
|
12/9/2025
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.17
|
13.92
|
1,389,500
|
|
|
12/8/2025
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.00
|
15.40
|
15.28
|
14.01
|
4,242,400
|
|
|
12/5/2025
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.45
|
13.92
|
3,088,400
|
|
|
12/4/2025
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.40
|
15.80
|
15.67
|
14.37
|
2,721,400
|
|
|
12/3/2025
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.69
|
14.47
|
4,412,500
|
|
|
12/2/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.71
|
14.56
|
8,501,400
|
|
|
12/1/2025
|
-0.10 / -0.62%
|
16.00
|
16.30
|
15.50
|
16.00
|
15.74
|
14.56
|
2,974,500
|
|
|
11/28/2025
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.50
|
16.10
|
15.78
|
14.65
|
2,178,500
|
|
|
11/27/2025
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.03
|
14.65
|
1,015,700
|
|
|
11/26/2025
|
+0.10 / +0.62%
|
16.00
|
16.30
|
15.90
|
16.20
|
16.11
|
14.74
|
603,200
|
|
|
11/25/2025
|
+0.70 / +4.55%
|
13.90
|
16.80
|
13.90
|
16.10
|
15.93
|
14.65
|
4,187,300
|
|
|
11/24/2025
|
-0.50 / -3.14%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.58
|
14.01
|
1,766,000
|
|
|
11/21/2025
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.70
|
14.47
|
1,984,100
|
|
|
11/20/2025
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.50
|
16.00
|
15.82
|
14.56
|
2,300,100
|
|
|
11/19/2025
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.70
|
16.10
|
15.99
|
14.65
|
1,534,300
|
|
|
11/18/2025
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.50
|
16.00
|
15.89
|
14.56
|
2,350,100
|
|
|
11/17/2025
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.06
|
14.74
|
1,234,999
|
|
|
11/14/2025
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.50
|
16.10
|
15.84
|
14.65
|
1,979,300
|
|
|
11/13/2025
|
-0.10 / -0.61%
|
16.30
|
16.40
|
15.70
|
16.20
|
16.00
|
14.74
|
2,151,799
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|