|
Closing price on 2/23/2021
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
21,000 |
| Split-adjusted Price |
7.27 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
-0.20 / -2.63%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.46
|
7.27
|
21,000
|
|
|
2/22/2021
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.58
|
7.37
|
1,400
|
|
|
2/19/2021
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.49
|
7.37
|
61,200
|
|
|
2/18/2021
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.63
|
7.56
|
9,300
|
|
|
2/17/2021
|
+0.40 / +5.48%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.62
|
7.56
|
49,100
|
|
|
2/9/2021
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.32
|
7.27
|
45,100
|
|
|
2/8/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
6.60
|
7.30
|
7.29
|
7.17
|
77,900
|
|
|
2/5/2021
|
+0.80 / +11.11%
|
7.20
|
8.00
|
7.20
|
8.00
|
7.26
|
7.86
|
36,800
|
|
|
2/4/2021
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.24
|
7.17
|
8,700
|
|
|
2/3/2021
|
+0.90 / +13.64%
|
6.70
|
7.50
|
6.00
|
7.50
|
7.19
|
7.37
|
99,600
|
|
|
2/2/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.65
|
6.58
|
14,400
|
|
|
2/1/2021
|
0.00 / 0.00%
|
6.70
|
7.30
|
6.60
|
6.70
|
6.74
|
6.58
|
30,600
|
|
|
1/29/2021
|
+0.20 / +3.03%
|
5.80
|
6.90
|
5.80
|
6.80
|
6.71
|
6.68
|
24,500
|
|
|
1/28/2021
|
-1.10 / -14.29%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.48
|
101,200
|
|
|
1/27/2021
|
-0.80 / -9.41%
|
8.50
|
8.50
|
7.50
|
7.70
|
7.70
|
7.56
|
8,400
|
|
|
1/26/2021
|
-0.80 / -8.70%
|
9.20
|
9.20
|
8.40
|
8.40
|
8.53
|
8.25
|
35,300
|
|
|
1/25/2021
|
-0.40 / -4.17%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.15
|
9.04
|
38,100
|
|
|
1/22/2021
|
-0.70 / -7.22%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.61
|
8.84
|
104,500
|
|
|
1/21/2021
|
+1.00 / +11.49%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.66
|
9.53
|
11,300
|
|
|
1/20/2021
|
-0.30 / -3.06%
|
9.60
|
9.60
|
8.50
|
9.50
|
8.71
|
9.33
|
38,600
|
|
|
1/19/2021
|
-0.80 / -7.92%
|
10.00
|
10.00
|
9.00
|
9.30
|
9.75
|
9.13
|
55,700
|
|
|
1/18/2021
|
-0.50 / -4.72%
|
10.50
|
10.60
|
10.00
|
10.10
|
10.08
|
9.92
|
125,900
|
|
|
1/15/2021
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.50
|
10.50
|
10.57
|
10.31
|
88,200
|
|
|
1/14/2021
|
+0.10 / +0.96%
|
10.40
|
11.90
|
10.30
|
10.50
|
10.52
|
10.31
|
239,800
|
|
|
1/13/2021
|
+0.10 / +0.98%
|
10.20
|
10.90
|
10.20
|
10.30
|
10.38
|
10.12
|
379,100
|
|
|
1/12/2021
|
-0.30 / -2.80%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.20
|
10.21
|
50,800
|
|
|
1/11/2021
|
-0.50 / -4.67%
|
10.70
|
11.00
|
9.10
|
10.20
|
10.66
|
10.02
|
65,900
|
|
|
1/8/2021
|
+0.70 / +7.14%
|
11.00
|
11.00
|
9.80
|
10.50
|
10.66
|
10.31
|
63,400
|
|
|
1/7/2021
|
+1.30 / +14.94%
|
8.70
|
10.00
|
8.70
|
10.00
|
9.84
|
9.82
|
5,700
|
|
|
1/6/2021
|
+1.10 / +14.29%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.73
|
8.64
|
17,700
|
|
|