|
|
Closing price on 5/22/2025
|
|
| Open |
24.00 |
| High |
25.50 |
| Low |
23.80 |
| Volume |
2,964,800 |
| Split-adjusted Price |
23.20 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2025
|
+1.10 / +4.58%
|
24.00
|
25.50
|
23.80
|
25.10
|
24.58
|
23.20
|
2,964,800
|
|
|
5/21/2025
|
+0.30 / +1.27%
|
23.70
|
24.60
|
23.30
|
24.00
|
23.88
|
22.18
|
2,175,300
|
|
|
5/20/2025
|
+0.30 / +1.28%
|
23.40
|
24.00
|
22.60
|
23.70
|
23.11
|
21.90
|
2,649,600
|
|
|
5/19/2025
|
+1.40 / +6.36%
|
21.90
|
23.50
|
21.80
|
23.40
|
22.59
|
21.63
|
2,063,100
|
|
|
5/16/2025
|
+0.10 / +0.46%
|
21.80
|
22.10
|
21.60
|
22.00
|
21.82
|
20.33
|
1,825,200
|
|
|
5/15/2025
|
-0.40 / -1.79%
|
22.30
|
22.40
|
21.50
|
21.90
|
21.80
|
20.24
|
1,806,000
|
|
|
5/14/2025
|
+0.30 / +1.36%
|
22.10
|
22.70
|
21.80
|
22.30
|
22.13
|
20.61
|
1,571,100
|
|
|
5/13/2025
|
+1.60 / +7.84%
|
20.40
|
22.00
|
20.40
|
22.00
|
21.32
|
20.33
|
1,468,400
|
|
|
5/12/2025
|
-0.40 / -1.92%
|
20.80
|
21.20
|
20.20
|
20.40
|
20.58
|
18.85
|
830,300
|
|
|
5/9/2025
|
-0.20 / -0.95%
|
21.00
|
21.20
|
20.70
|
20.80
|
20.87
|
19.22
|
840,900
|
|
|
5/8/2025
|
+0.50 / +2.44%
|
20.50
|
21.10
|
20.40
|
21.00
|
20.77
|
19.41
|
1,361,000
|
|
|
5/7/2025
|
-0.30 / -1.44%
|
20.80
|
21.10
|
20.00
|
20.50
|
20.43
|
18.95
|
932,200
|
|
|
5/6/2025
|
+0.30 / +1.46%
|
20.50
|
21.20
|
20.50
|
20.80
|
20.88
|
19.22
|
1,603,400
|
|
|
5/5/2025
|
+0.40 / +1.99%
|
20.10
|
22.00
|
20.10
|
20.50
|
20.94
|
18.95
|
689,200
|
|
|
4/29/2025
|
+0.80 / +4.15%
|
19.30
|
20.30
|
19.20
|
20.10
|
20.02
|
18.58
|
2,073,500
|
|
|
4/28/2025
|
+0.50 / +2.66%
|
18.80
|
19.30
|
18.80
|
19.30
|
19.07
|
17.84
|
623,600
|
|
|
4/25/2025
|
+0.70 / +3.87%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.31
|
17.38
|
2,262,700
|
|
|
4/24/2025
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.02
|
16.73
|
557,300
|
|
|
4/23/2025
|
+0.20 / +1.12%
|
17.80
|
18.30
|
17.50
|
18.00
|
17.98
|
16.64
|
1,422,400
|
|
|
4/22/2025
|
+0.90 / +5.33%
|
16.50
|
17.80
|
16.40
|
17.80
|
17.01
|
16.45
|
1,568,300
|
|
|
4/21/2025
|
-0.20 / -1.17%
|
17.10
|
17.20
|
16.80
|
16.90
|
16.89
|
15.62
|
688,800
|
|
|
4/18/2025
|
+0.20 / +1.18%
|
16.80
|
17.20
|
16.60
|
17.10
|
16.83
|
15.80
|
1,591,800
|
|
|
4/17/2025
|
+0.50 / +3.05%
|
16.40
|
16.90
|
16.30
|
16.90
|
16.53
|
15.62
|
1,192,700
|
|
|
4/16/2025
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.40
|
17.70
|
17.61
|
15.16
|
768,500
|
|
|
4/15/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.20
|
17.90
|
17.34
|
15.33
|
2,095,100
|
|
|
4/14/2025
|
-0.30 / -1.65%
|
18.10
|
18.40
|
17.40
|
17.90
|
17.90
|
15.33
|
1,890,700
|
|
|
4/11/2025
|
-0.20 / -1.09%
|
18.40
|
18.80
|
17.90
|
18.20
|
18.36
|
15.59
|
951,100
|
|
|
4/10/2025
|
+1.20 / +6.98%
|
17.50
|
18.50
|
17.00
|
18.40
|
18.05
|
15.76
|
3,869,800
|
|
|
4/9/2025
|
+1.20 / +7.50%
|
16.00
|
17.20
|
15.20
|
17.20
|
15.83
|
14.73
|
1,513,100
|
|
|
4/8/2025
|
-1.70 / -9.60%
|
17.50
|
17.50
|
16.00
|
16.00
|
16.23
|
13.70
|
390,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|