|
Closing price on 12/5/2022
|
|
| Open |
18.10 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
86,300 |
| Split-adjusted Price |
18.00 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
-0.10 / -0.55%
|
18.10
|
18.50
|
18.00
|
18.00
|
18.20
|
18.00
|
86,300
|
|
|
12/2/2022
|
+0.20 / +1.09%
|
18.30
|
18.50
|
17.60
|
18.50
|
18.10
|
18.50
|
169,700
|
|
|
12/1/2022
|
+0.70 / +3.98%
|
17.70
|
18.70
|
17.70
|
18.30
|
18.30
|
18.30
|
127,600
|
|
|
11/30/2022
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.60
|
17.70
|
124,600
|
|
|
11/29/2022
|
+0.90 / +5.39%
|
16.70
|
19.10
|
16.70
|
17.60
|
17.40
|
17.60
|
201,100
|
|
|
11/28/2022
|
+0.40 / +2.42%
|
16.50
|
17.10
|
16.50
|
16.90
|
16.70
|
16.90
|
82,300
|
|
|
11/25/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.10
|
16.50
|
16.50
|
16.50
|
67,900
|
|
|
11/24/2022
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.50
|
16.40
|
41,500
|
|
|
11/23/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.50
|
16.60
|
74,200
|
|
|
11/22/2022
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.30
|
16.60
|
16.60
|
16.60
|
80,100
|
|
|
11/21/2022
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.20
|
16.80
|
16.50
|
16.80
|
97,100
|
|
|
11/18/2022
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.50
|
16.50
|
16.50
|
57,200
|
|
|
11/17/2022
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.50
|
16.50
|
122,900
|
|
|
11/16/2022
|
+0.20 / +1.21%
|
16.50
|
16.80
|
15.80
|
16.70
|
16.50
|
16.70
|
82,600
|
|
|
11/15/2022
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.10
|
16.60
|
16.50
|
16.60
|
88,700
|
|
|
11/14/2022
|
-0.20 / -1.16%
|
17.10
|
17.10
|
16.50
|
17.00
|
16.70
|
17.00
|
100,200
|
|
|
11/11/2022
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.20
|
17.10
|
95,700
|
|
|
11/10/2022
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.40
|
17.00
|
17.00
|
17.00
|
83,200
|
|
|
11/9/2022
|
+0.20 / +1.18%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.10
|
17.20
|
69,200
|
|
|
11/8/2022
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.00
|
17.10
|
93,300
|
|
|
11/7/2022
|
+0.60 / +3.57%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.10
|
17.40
|
76,600
|
|
|
11/4/2022
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.50
|
16.90
|
16.80
|
16.90
|
105,300
|
|
|
11/3/2022
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
16.80
|
100,500
|
|
|
11/2/2022
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
17.00
|
103,900
|
|
|
11/1/2022
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.80
|
16.90
|
119,100
|
|
|
10/31/2022
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
17.00
|
22,700
|
|
|
10/28/2022
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.90
|
17.00
|
17.10
|
17.00
|
80,500
|
|
|
10/27/2022
|
+0.50 / +2.99%
|
16.70
|
17.40
|
16.70
|
17.20
|
17.10
|
17.20
|
28,700
|
|
|
10/26/2022
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
16.70
|
12,900
|
|
|
10/25/2022
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
17.00
|
16.80
|
17.00
|
25,500
|
|
|