|
|
Closing price on 3/7/2025
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
694,200 |
| Split-adjusted Price |
13.70 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.86
|
13.70
|
694,200
|
|
|
3/6/2025
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.70
|
16.00
|
15.99
|
13.70
|
1,675,100
|
|
|
3/5/2025
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.24
|
13.87
|
968,400
|
|
|
3/4/2025
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.47
|
14.13
|
927,600
|
|
|
3/3/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.40
|
16.70
|
16.62
|
14.30
|
901,800
|
|
|
2/28/2025
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.78
|
14.30
|
683,000
|
|
|
2/27/2025
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.60
|
16.90
|
16.85
|
14.47
|
1,164,100
|
|
|
2/26/2025
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.75
|
14.30
|
868,500
|
|
|
2/25/2025
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.90
|
14.56
|
1,533,800
|
|
|
2/24/2025
|
-0.20 / -1.15%
|
17.40
|
17.40
|
16.80
|
17.20
|
17.06
|
14.73
|
1,076,100
|
|
|
2/21/2025
|
+0.20 / +1.16%
|
17.10
|
17.50
|
16.80
|
17.40
|
17.25
|
14.90
|
1,222,300
|
|
|
2/20/2025
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.70
|
17.20
|
16.99
|
14.73
|
2,310,500
|
|
|
2/19/2025
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.87
|
14.56
|
596,000
|
|
|
2/18/2025
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.80
|
17.00
|
16.88
|
14.56
|
1,131,700
|
|
|
2/17/2025
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.88
|
14.64
|
920,800
|
|
|
2/14/2025
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.76
|
14.47
|
704,300
|
|
|
2/13/2025
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.51
|
14.30
|
1,745,800
|
|
|
2/12/2025
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.44
|
14.04
|
312,600
|
|
|
2/11/2025
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.52
|
14.13
|
274,400
|
|
|
2/10/2025
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.61
|
14.13
|
613,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|