|
|
Closing price on 2/7/2025
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.60 |
| Volume |
803,500 |
| Split-adjusted Price |
14.30 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.74
|
14.30
|
803,500
|
|
|
2/6/2025
|
-0.40 / -2.34%
|
17.10
|
17.20
|
16.70
|
16.70
|
16.92
|
14.30
|
795,500
|
|
|
2/5/2025
|
-0.10 / -0.58%
|
17.20
|
17.50
|
16.80
|
17.10
|
17.09
|
14.64
|
1,190,200
|
|
|
2/4/2025
|
-0.60 / -3.37%
|
17.80
|
17.80
|
16.90
|
17.20
|
17.12
|
14.73
|
3,162,000
|
|
|
2/3/2025
|
+0.70 / +4.09%
|
17.00
|
17.80
|
16.90
|
17.80
|
17.25
|
15.24
|
1,108,500
|
|
|
1/24/2025
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.90
|
17.10
|
17.10
|
14.64
|
793,300
|
|
|
1/23/2025
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.90
|
17.10
|
17.00
|
14.64
|
627,900
|
|
|
1/22/2025
|
-0.30 / -1.74%
|
17.10
|
17.20
|
16.90
|
16.90
|
17.01
|
14.47
|
632,600
|
|
|
1/21/2025
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.20
|
17.05
|
14.73
|
663,900
|
|
|
1/20/2025
|
-0.20 / -1.15%
|
17.50
|
17.60
|
16.90
|
17.20
|
17.14
|
14.73
|
1,363,200
|
|
|
1/17/2025
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.00
|
17.40
|
17.35
|
14.90
|
1,456,800
|
|
|
1/16/2025
|
+1.00 / +6.06%
|
16.50
|
17.90
|
16.50
|
17.50
|
17.18
|
14.99
|
1,855,300
|
|
|
1/15/2025
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.10
|
16.50
|
16.37
|
14.13
|
938,900
|
|
|
1/14/2025
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.20
|
16.60
|
16.47
|
14.22
|
1,420,800
|
|
|
1/13/2025
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.10
|
16.50
|
16.43
|
14.13
|
1,129,600
|
|
|
1/10/2025
|
+0.40 / +2.50%
|
15.90
|
16.50
|
15.80
|
16.40
|
16.18
|
14.04
|
1,788,400
|
|
|
1/9/2025
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.88
|
13.70
|
793,200
|
|
|
1/8/2025
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.70
|
15.90
|
15.91
|
13.62
|
1,392,200
|
|
|
1/7/2025
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.70
|
16.00
|
15.85
|
13.70
|
914,300
|
|
|
1/6/2025
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.84
|
13.62
|
1,387,300
|
|
|
1/3/2025
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.89
|
13.70
|
1,164,900
|
|
|
1/2/2025
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.95
|
13.70
|
875,800
|
|
|
12/31/2024
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.70
|
16.10
|
15.87
|
13.79
|
838,400
|
|
|
12/30/2024
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.70
|
16.00
|
15.89
|
13.70
|
1,269,900
|
|
|
12/27/2024
|
+0.30 / +1.90%
|
15.80
|
16.20
|
15.70
|
16.10
|
15.95
|
13.79
|
2,458,300
|
|
|
12/26/2024
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.76
|
13.53
|
1,001,000
|
|
|
12/25/2024
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.70
|
16.00
|
15.96
|
13.70
|
1,841,300
|
|
|
12/24/2024
|
-0.10 / -0.62%
|
16.10
|
16.40
|
15.80
|
16.10
|
16.03
|
13.79
|
952,700
|
|
|
12/23/2024
|
+0.10 / +0.62%
|
16.00
|
16.50
|
15.90
|
16.20
|
16.15
|
13.87
|
1,442,700
|
|
|
12/20/2024
|
-0.10 / -0.62%
|
16.20
|
16.50
|
15.80
|
16.10
|
16.04
|
13.79
|
1,150,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|