Closing price on 2/28/2023
|
|
Open |
24.20 |
High |
25.00 |
Low |
24.20 |
Volume |
65,500 |
Split-adjusted Price |
24.30 |
|
|
VFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2023
|
+0.10 / +0.41%
|
24.20
|
25.00
|
24.20
|
24.30
|
24.50
|
24.30
|
65,500
|
|
2/27/2023
|
-0.40 / -1.61%
|
24.70
|
24.70
|
23.80
|
24.40
|
24.20
|
24.40
|
19,500
|
|
2/24/2023
|
-0.50 / -2.00%
|
24.70
|
24.90
|
24.50
|
24.50
|
24.80
|
24.50
|
103,100
|
|
2/23/2023
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.70
|
24.70
|
25.00
|
24.70
|
41,100
|
|
2/22/2023
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.80
|
25.00
|
25.00
|
25.00
|
15,600
|
|
2/21/2023
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.90
|
25.00
|
25.10
|
25.00
|
63,400
|
|
2/20/2023
|
+0.80 / +3.25%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.10
|
25.40
|
24,000
|
|
2/17/2023
|
-1.10 / -4.20%
|
24.50
|
25.10
|
24.50
|
25.10
|
24.60
|
25.10
|
35,200
|
|
2/16/2023
|
-2.90 / -10.58%
|
27.00
|
27.00
|
24.50
|
24.50
|
26.20
|
24.50
|
57,800
|
|
2/15/2023
|
-1.20 / -4.23%
|
27.90
|
27.90
|
27.20
|
27.20
|
27.40
|
27.20
|
69,100
|
|
2/14/2023
|
-0.20 / -0.71%
|
27.00
|
30.00
|
27.00
|
27.90
|
28.40
|
27.90
|
113,900
|
|
2/13/2023
|
-0.80 / -2.81%
|
28.50
|
28.50
|
27.00
|
27.70
|
28.10
|
27.70
|
61,700
|
|
2/10/2023
|
-0.20 / -0.70%
|
28.50
|
28.80
|
28.50
|
28.50
|
28.50
|
28.50
|
77,800
|
|
2/9/2023
|
-0.20 / -0.69%
|
28.00
|
28.90
|
28.00
|
28.70
|
28.70
|
28.70
|
96,500
|
|
2/8/2023
|
+2.50 / +9.58%
|
25.00
|
30.00
|
25.00
|
28.60
|
28.90
|
28.60
|
144,200
|
|
2/7/2023
|
-1.60 / -5.95%
|
26.50
|
26.50
|
25.00
|
25.30
|
26.10
|
25.30
|
148,600
|
|
2/6/2023
|
-1.20 / -4.35%
|
25.50
|
27.50
|
25.50
|
26.40
|
26.90
|
26.40
|
48,500
|
|
2/3/2023
|
+0.20 / +0.75%
|
25.20
|
27.90
|
25.20
|
26.80
|
27.60
|
26.80
|
27,700
|
|
2/2/2023
|
+0.50 / +2.02%
|
24.00
|
28.00
|
24.00
|
25.20
|
26.60
|
25.20
|
69,300
|
|
2/1/2023
|
+1.50 / +6.44%
|
24.00
|
26.50
|
23.10
|
24.80
|
24.70
|
24.80
|
84,000
|
|
1/31/2023
|
+0.90 / +3.90%
|
23.10
|
24.60
|
23.00
|
24.00
|
23.30
|
24.00
|
96,800
|
|
1/30/2023
|
+0.20 / +0.87%
|
23.10
|
23.40
|
23.00
|
23.20
|
23.10
|
23.20
|
167,500
|
|
1/27/2023
|
+0.50 / +2.21%
|
22.50
|
23.20
|
22.50
|
23.10
|
23.00
|
23.10
|
76,600
|
|
1/19/2023
|
+0.30 / +1.34%
|
22.40
|
22.70
|
22.30
|
22.70
|
22.60
|
22.70
|
111,700
|
|
1/18/2023
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.20
|
22.40
|
22.40
|
22.40
|
82,000
|
|
1/17/2023
|
+0.40 / +1.80%
|
22.20
|
22.60
|
21.90
|
22.60
|
22.20
|
22.60
|
106,400
|
|
1/16/2023
|
+0.30 / +1.36%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.20
|
22.30
|
55,000
|
|
1/13/2023
|
+0.20 / +0.91%
|
21.90
|
22.10
|
21.90
|
22.10
|
22.00
|
22.10
|
31,000
|
|
1/12/2023
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.90
|
22.00
|
26,400
|
|
1/11/2023
|
+0.30 / +1.38%
|
22.00
|
22.10
|
21.80
|
22.10
|
21.90
|
22.10
|
24,900
|
|
|