|
|
Closing price on 4/4/2022
|
|
| Open |
17.60 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
144,400 |
| Split-adjusted Price |
17.70 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
+0.30 / +1.72%
|
17.60
|
18.10
|
17.50
|
17.70
|
17.90
|
17.70
|
144,400
|
|
|
4/1/2022
|
-0.20 / -1.14%
|
17.10
|
17.60
|
17.00
|
17.40
|
17.40
|
17.40
|
73,100
|
|
|
3/31/2022
|
-0.40 / -2.29%
|
17.50
|
17.70
|
17.10
|
17.10
|
17.60
|
17.10
|
141,900
|
|
|
3/30/2022
|
-0.40 / -2.29%
|
17.50
|
17.80
|
16.90
|
17.10
|
17.50
|
17.10
|
101,400
|
|
|
3/29/2022
|
+0.50 / +2.94%
|
17.10
|
17.90
|
17.00
|
17.50
|
17.50
|
17.50
|
182,600
|
|
|
3/28/2022
|
+0.60 / +3.64%
|
16.60
|
17.40
|
16.60
|
17.10
|
17.00
|
17.10
|
189,400
|
|
|
3/25/2022
|
-0.30 / -1.74%
|
17.20
|
17.20
|
14.70
|
16.90
|
16.50
|
16.90
|
196,600
|
|
|
3/24/2022
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.90
|
17.10
|
17.20
|
17.10
|
162,500
|
|
|
3/23/2022
|
+0.30 / +1.80%
|
16.70
|
17.40
|
16.70
|
17.00
|
17.10
|
17.00
|
480,500
|
|
|
3/22/2022
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.40
|
16.70
|
16.70
|
16.70
|
164,400
|
|
|
3/21/2022
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.20
|
16.70
|
16.60
|
16.70
|
132,400
|
|
|
3/18/2022
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.10
|
16.50
|
16.60
|
16.50
|
165,200
|
|
|
3/17/2022
|
+0.50 / +3.13%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.50
|
16.50
|
160,600
|
|
|
3/16/2022
|
-0.20 / -1.23%
|
16.10
|
16.10
|
15.90
|
16.10
|
16.00
|
16.10
|
47,700
|
|
|
3/15/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.90
|
16.30
|
16.30
|
16.30
|
545,000
|
|
|
3/14/2022
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.00
|
16.30
|
16.30
|
16.30
|
105,500
|
|
|
3/11/2022
|
-0.30 / -1.76%
|
16.80
|
17.00
|
16.40
|
16.70
|
16.60
|
16.70
|
269,800
|
|
|
3/10/2022
|
+0.50 / +3.07%
|
16.40
|
17.40
|
16.40
|
16.80
|
17.00
|
16.80
|
209,300
|
|
|
3/9/2022
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.10
|
16.50
|
16.30
|
16.50
|
1,600,200
|
|
|
3/8/2022
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.00
|
16.20
|
16.30
|
16.20
|
89,900
|
|
|
3/7/2022
|
-0.20 / -1.22%
|
16.20
|
16.40
|
15.90
|
16.20
|
16.10
|
16.20
|
136,600
|
|
|
3/4/2022
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.40
|
16.30
|
3,508,100
|
|
|
3/3/2022
|
+0.30 / +1.86%
|
16.30
|
16.70
|
15.90
|
16.40
|
16.20
|
16.40
|
2,023,800
|
|
|
3/2/2022
|
-0.30 / -1.82%
|
17.00
|
17.00
|
15.90
|
16.20
|
16.10
|
16.20
|
211,900
|
|
|
3/1/2022
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.10
|
16.50
|
16.50
|
16.50
|
61,600
|
|
|
2/28/2022
|
-0.40 / -2.34%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.80
|
16.70
|
29,300
|
|
|
2/25/2022
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.10
|
17.10
|
154,000
|
|
|
2/24/2022
|
-0.10 / -0.58%
|
17.00
|
17.50
|
16.50
|
17.00
|
17.10
|
17.00
|
965,100
|
|
|
2/23/2022
|
+0.90 / +5.52%
|
16.70
|
17.40
|
16.70
|
17.20
|
17.10
|
17.20
|
305,100
|
|
|
2/22/2022
|
+0.40 / +2.45%
|
16.00
|
17.00
|
16.00
|
16.70
|
16.30
|
16.70
|
1,179,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|