|
|
Closing price on 4/4/2025
|
|
| Open |
15.80 |
| High |
17.70 |
| Low |
15.30 |
| Volume |
2,776,300 |
| Split-adjusted Price |
15.16 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
+1.60 / +9.94%
|
15.80
|
17.70
|
15.30
|
17.70
|
15.89
|
15.16
|
2,776,300
|
|
|
4/3/2025
|
-0.40 / -2.42%
|
16.30
|
16.40
|
15.40
|
16.10
|
15.83
|
13.79
|
2,795,600
|
|
|
4/2/2025
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.40
|
16.50
|
16.46
|
14.13
|
593,800
|
|
|
4/1/2025
|
+0.20 / +1.23%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.32
|
14.13
|
1,412,300
|
|
|
3/31/2025
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
13.96
|
997,900
|
|
|
3/28/2025
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
14.13
|
963,400
|
|
|
3/27/2025
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.61
|
14.30
|
1,313,100
|
|
|
3/26/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.64
|
14.39
|
1,889,000
|
|
|
3/25/2025
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.67
|
14.39
|
1,361,800
|
|
|
3/24/2025
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.80
|
16.69
|
14.39
|
2,389,200
|
|
|
3/21/2025
|
-0.20 / -1.18%
|
15.30
|
17.00
|
15.30
|
16.80
|
16.73
|
14.39
|
1,266,800
|
|
|
3/20/2025
|
+0.10 / +0.59%
|
16.90
|
17.50
|
16.90
|
17.00
|
17.07
|
14.56
|
2,025,600
|
|
|
3/19/2025
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.60
|
16.90
|
16.80
|
14.47
|
768,000
|
|
|
3/18/2025
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.73
|
14.39
|
1,823,200
|
|
|
3/17/2025
|
+0.20 / +1.23%
|
16.30
|
16.70
|
16.20
|
16.50
|
16.36
|
14.13
|
2,429,800
|
|
|
3/14/2025
|
+0.10 / +0.62%
|
16.40
|
16.40
|
15.90
|
16.30
|
16.08
|
13.96
|
1,210,000
|
|
|
3/13/2025
|
-0.20 / -1.22%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.18
|
13.87
|
1,191,000
|
|
|
3/12/2025
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.10
|
16.40
|
16.29
|
14.04
|
1,656,100
|
|
|
3/11/2025
|
+0.40 / +2.52%
|
15.90
|
16.50
|
15.70
|
16.30
|
15.90
|
13.96
|
1,409,800
|
|
|
3/10/2025
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.77
|
13.62
|
843,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|