Closing price on 3/8/2021
|
|
Open |
8.40 |
High |
8.60 |
Low |
8.30 |
Volume |
32,400 |
Split-adjusted Price |
8.35 |
|
|
VFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2021
|
+0.60 / +7.59%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.42
|
8.35
|
32,400
|
|
3/5/2021
|
-0.10 / -1.25%
|
7.80
|
7.90
|
7.10
|
7.90
|
7.89
|
7.76
|
81,900
|
|
3/4/2021
|
+0.40 / +5.26%
|
8.00
|
8.30
|
7.80
|
8.00
|
8.01
|
7.86
|
47,400
|
|
3/3/2021
|
+0.50 / +6.76%
|
7.40
|
8.00
|
7.40
|
7.90
|
7.61
|
7.76
|
117,300
|
|
3/2/2021
|
+0.10 / +1.39%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.44
|
7.17
|
114,400
|
|
3/1/2021
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.24
|
7.27
|
134,200
|
|
2/26/2021
|
-0.30 / -4.05%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.17
|
6.97
|
16,100
|
|
2/25/2021
|
-0.20 / -2.67%
|
7.50
|
7.70
|
7.30
|
7.30
|
7.39
|
7.17
|
5,200
|
|
2/24/2021
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.46
|
7.17
|
32,900
|
|
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
|
|
|