|
Closing price on 12/3/2020
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
19,300 |
| Split-adjusted Price |
6.29 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2020
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.42
|
6.29
|
19,300
|
|
|
12/2/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
6.38
|
3,500
|
|
|
12/1/2020
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.38
|
100
|
|
|
11/30/2020
|
+0.20 / +3.17%
|
6.20
|
6.60
|
6.10
|
6.50
|
6.27
|
6.38
|
29,100
|
|
|
11/27/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.19
|
2,000
|
|
|
11/26/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.19
|
22,900
|
|
|
11/25/2020
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.19
|
500
|
|
|
11/24/2020
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.52
|
6.48
|
25,900
|
|
|
11/23/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.47
|
6.29
|
38,000
|
|
|
11/20/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.29
|
0
|
|
|
11/19/2020
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
6.38
|
33,000
|
|
|
11/18/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.29
|
23,100
|
|
|
11/17/2020
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.38
|
200
|
|
|
11/16/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.38
|
17,600
|
|
|
11/13/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.54
|
6.38
|
14,000
|
|
|
11/12/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.38
|
42,400
|
|
|
11/11/2020
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
6.48
|
40,100
|
|
|
11/10/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.38
|
37,800
|
|
|
11/9/2020
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.42
|
6.38
|
43,300
|
|
|
11/6/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.48
|
4,300
|
|
|
11/5/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.48
|
48,600
|
|
|
11/4/2020
|
-0.20 / -2.94%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
6.48
|
35,600
|
|
|
11/3/2020
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.50
|
6.68
|
41,500
|
|
|
11/2/2020
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.38
|
25,100
|
|
|
10/30/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.29
|
8,600
|
|
|
10/29/2020
|
-0.50 / -7.25%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.29
|
31,200
|
|
|
10/28/2020
|
+0.10 / +1.47%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.40
|
6.78
|
1,100
|
|
|
10/27/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.68
|
300
|
|
|
10/26/2020
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.82
|
6.68
|
6,000
|
|
|
10/23/2020
|
+0.10 / +1.37%
|
6.80
|
7.40
|
6.80
|
7.40
|
6.87
|
7.27
|
900
|
|
|