|
Closing price on 4/5/2021
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
35,000 |
| Split-adjusted Price |
8.84 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
-0.70 / -7.22%
|
9.40
|
9.40
|
8.90
|
9.00
|
9.07
|
8.84
|
35,000
|
|
|
4/2/2021
|
+0.70 / +8.05%
|
8.80
|
10.00
|
8.80
|
9.40
|
9.75
|
9.23
|
97,000
|
|
|
4/1/2021
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.74
|
8.64
|
9,400
|
|
|
3/31/2021
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
8.35
|
80,300
|
|
|
3/30/2021
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.41
|
8.35
|
65,700
|
|
|
3/29/2021
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.25
|
47,600
|
|
|
3/26/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.30
|
8.15
|
8.15
|
10,000
|
|
|
3/25/2021
|
-0.40 / -4.60%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.29
|
8.15
|
15,300
|
|
|
3/24/2021
|
-0.40 / -4.49%
|
8.80
|
8.80
|
8.10
|
8.50
|
8.66
|
8.35
|
26,100
|
|
|
3/23/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.86
|
8.64
|
2,500
|
|
|
3/22/2021
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.64
|
9,500
|
|
|
3/19/2021
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.56
|
8.64
|
121,200
|
|
|
3/18/2021
|
-0.40 / -4.55%
|
10.00
|
10.00
|
8.40
|
8.40
|
8.55
|
8.25
|
5,300
|
|
|
3/17/2021
|
-0.10 / -1.12%
|
7.90
|
8.80
|
7.90
|
8.80
|
8.78
|
8.64
|
5,300
|
|
|
3/16/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.74
|
23,000
|
|
|
3/15/2021
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.50
|
8.90
|
8.93
|
8.74
|
15,600
|
|
|
3/12/2021
|
+0.10 / +1.15%
|
9.10
|
9.10
|
8.50
|
8.80
|
8.82
|
8.64
|
66,700
|
|
|
3/11/2021
|
+0.80 / +9.64%
|
8.20
|
9.20
|
8.20
|
9.10
|
8.69
|
8.94
|
51,100
|
|
|
3/10/2021
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
8.25
|
91,000
|
|
|
3/9/2021
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.39
|
8.15
|
65,700
|
|
|
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
|
|
|