|
Closing price on 2/21/2022
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
24,600 |
| Split-adjusted Price |
16.30 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.80 / +5.16%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.30
|
16.30
|
24,600
|
|
|
2/18/2022
|
+1.20 / +8.11%
|
15.00
|
16.30
|
14.80
|
16.00
|
15.50
|
16.00
|
785,200
|
|
|
2/17/2022
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.80
|
14.80
|
12,700
|
|
|
2/16/2022
|
+0.20 / +1.35%
|
15.50
|
15.50
|
14.60
|
15.00
|
14.90
|
15.00
|
4,800
|
|
|
2/15/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.80
|
14.80
|
13,900
|
|
|
2/14/2022
|
-0.40 / -2.67%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.80
|
14.60
|
14,000
|
|
|
2/11/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.80
|
14.90
|
15.00
|
14.90
|
3,500
|
|
|
2/10/2022
|
-0.40 / -2.65%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.90
|
14.70
|
9,600
|
|
|
2/9/2022
|
+0.10 / +0.66%
|
14.80
|
15.30
|
14.80
|
15.20
|
15.10
|
15.20
|
7,500
|
|
|
2/8/2022
|
-0.50 / -3.25%
|
15.40
|
15.40
|
14.90
|
14.90
|
15.10
|
14.90
|
15,100
|
|
|
2/7/2022
|
+0.60 / +3.97%
|
15.30
|
15.90
|
15.30
|
15.70
|
15.40
|
15.70
|
4,100
|
|
|
1/28/2022
|
+0.10 / +0.72%
|
13.90
|
15.50
|
13.90
|
14.00
|
15.10
|
14.00
|
32,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.90
|
13.90
|
10,500
|
|
|
1/26/2022
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.90
|
13.70
|
13,100
|
|
|
1/25/2022
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.20
|
14.00
|
13.80
|
14.00
|
46,500
|
|
|
1/24/2022
|
-1.10 / -7.53%
|
14.60
|
14.60
|
13.50
|
13.50
|
14.00
|
13.50
|
6,000
|
|
|
1/21/2022
|
+0.40 / +2.82%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
14.60
|
7,800
|
|
|
1/20/2022
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.70
|
14.30
|
14.20
|
14.30
|
20,000
|
|
|
1/19/2022
|
+0.50 / +3.65%
|
14.20
|
14.30
|
13.50
|
14.20
|
14.00
|
14.20
|
19,700
|
|
|
1/18/2022
|
-1.90 / -12.58%
|
13.90
|
15.30
|
13.00
|
13.20
|
13.70
|
13.20
|
20,400
|
|
|
1/17/2022
|
-1.50 / -9.74%
|
15.90
|
15.90
|
13.40
|
13.90
|
15.10
|
13.90
|
67,200
|
|
|
1/14/2022
|
+0.20 / +1.27%
|
15.10
|
16.30
|
15.00
|
16.00
|
15.40
|
16.00
|
46,500
|
|
|
1/13/2022
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.80
|
15.70
|
55,200
|
|
|
1/12/2022
|
-0.10 / -0.62%
|
16.00
|
16.30
|
15.80
|
16.00
|
16.00
|
16.00
|
54,000
|
|
|
1/11/2022
|
-0.30 / -1.82%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.10
|
16.20
|
101,000
|
|
|
1/10/2022
|
-0.20 / -1.20%
|
16.70
|
17.10
|
16.40
|
16.40
|
16.50
|
16.40
|
87,800
|
|
|
1/7/2022
|
+0.20 / +1.21%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.60
|
16.70
|
62,100
|
|
|
1/6/2022
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.40
|
16.70
|
16.50
|
16.70
|
77,800
|
|
|
1/5/2022
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.60
|
16.80
|
16.80
|
16.80
|
48,050
|
|
|
1/4/2022
|
-0.30 / -1.73%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.90
|
17.00
|
47,800
|
|
|