|
Closing price on 5/5/2022
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.70 |
| Volume |
57,400 |
| Split-adjusted Price |
16.70 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.80
|
16.70
|
57,400
|
|
|
5/4/2022
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.90
|
16.80
|
113,700
|
|
|
4/29/2022
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.70
|
16.90
|
16.80
|
16.90
|
99,800
|
|
|
4/28/2022
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
16.90
|
16.90
|
16.90
|
102,200
|
|
|
4/27/2022
|
+0.60 / +3.66%
|
16.50
|
17.50
|
16.50
|
17.00
|
16.90
|
17.00
|
93,500
|
|
|
4/26/2022
|
0.00 / 0.00%
|
16.40
|
17.00
|
15.50
|
16.90
|
16.40
|
16.90
|
127,000
|
|
|
4/25/2022
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.90
|
16.90
|
36,200
|
|
|
4/22/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.70
|
17.20
|
17.00
|
17.20
|
58,900
|
|
|
4/21/2022
|
-0.30 / -1.69%
|
17.60
|
17.60
|
16.80
|
17.50
|
17.20
|
17.50
|
127,500
|
|
|
4/20/2022
|
-0.60 / -3.33%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.80
|
17.40
|
120,700
|
|
|
4/19/2022
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.70
|
18.00
|
18.00
|
18.00
|
170,500
|
|
|
4/18/2022
|
-0.60 / -3.28%
|
18.20
|
18.30
|
17.00
|
17.70
|
18.00
|
17.70
|
175,600
|
|
|
4/15/2022
|
+0.30 / +1.68%
|
18.40
|
18.50
|
18.00
|
18.20
|
18.30
|
18.20
|
143,800
|
|
|
4/14/2022
|
+0.30 / +1.66%
|
18.00
|
18.40
|
17.70
|
18.40
|
17.90
|
18.40
|
257,500
|
|
|
4/13/2022
|
-0.10 / -0.55%
|
18.20
|
18.40
|
17.80
|
18.10
|
18.10
|
18.10
|
141,400
|
|
|
4/12/2022
|
-0.50 / -2.67%
|
18.80
|
18.80
|
17.50
|
18.20
|
18.20
|
18.20
|
158,100
|
|
|
4/8/2022
|
+1.30 / +7.39%
|
17.60
|
19.90
|
17.60
|
18.90
|
18.70
|
18.90
|
781,400
|
|
|
4/7/2022
|
+0.10 / +0.56%
|
17.50
|
18.00
|
17.40
|
18.00
|
17.60
|
18.00
|
99,300
|
|
|
4/6/2022
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
17.70
|
17.90
|
17.70
|
122,400
|
|
|
4/5/2022
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.40
|
17.70
|
17.70
|
17.70
|
132,100
|
|
|
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
|
|
|