Closing price on 6/10/2021
|
|
Open |
9.30 |
High |
9.40 |
Low |
8.90 |
Volume |
119,700 |
Split-adjusted Price |
9.04 |
|
|
VFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2021
|
+0.30 / +3.37%
|
9.30
|
9.40
|
8.90
|
9.20
|
9.00
|
9.04
|
119,700
|
|
6/9/2021
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.50
|
9.20
|
8.90
|
9.04
|
61,700
|
|
6/8/2021
|
-0.30 / -3.23%
|
9.30
|
9.70
|
8.80
|
9.00
|
9.20
|
8.84
|
148,300
|
|
6/7/2021
|
-0.50 / -5.05%
|
9.60
|
9.60
|
9.10
|
9.40
|
9.32
|
9.23
|
85,100
|
|
6/4/2021
|
-0.40 / -4.00%
|
10.00
|
10.50
|
9.30
|
9.60
|
9.90
|
9.43
|
160,100
|
|
6/3/2021
|
+0.40 / +4.17%
|
9.90
|
10.20
|
9.60
|
10.00
|
10.00
|
9.82
|
149,400
|
|
6/2/2021
|
-0.30 / -2.94%
|
10.20
|
10.20
|
8.80
|
9.90
|
9.60
|
9.72
|
128,400
|
|
6/1/2021
|
+0.60 / +6.32%
|
10.00
|
10.90
|
9.90
|
10.10
|
10.20
|
9.92
|
315,200
|
|
5/31/2021
|
+1.20 / +13.95%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.50
|
9.63
|
224,500
|
|
5/28/2021
|
+0.50 / +6.02%
|
8.30
|
9.00
|
8.20
|
8.80
|
8.60
|
8.64
|
144,300
|
|
5/27/2021
|
+0.20 / +2.47%
|
8.10
|
8.50
|
8.10
|
8.30
|
8.30
|
8.15
|
119,700
|
|
5/26/2021
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
7.96
|
136,300
|
|
5/25/2021
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.10
|
8.05
|
15,500
|
|
5/24/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.30
|
8.05
|
39,000
|
|
5/21/2021
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
8.15
|
27,500
|
|
5/20/2021
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
8.15
|
109,200
|
|
5/19/2021
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.13
|
7.96
|
4,100
|
|
5/18/2021
|
+0.50 / +6.17%
|
8.00
|
8.60
|
7.80
|
8.60
|
8.02
|
8.45
|
113,900
|
|
5/17/2021
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.12
|
7.96
|
102,900
|
|
5/14/2021
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.20
|
8.15
|
138,200
|
|
5/13/2021
|
+0.20 / +2.56%
|
7.70
|
8.40
|
7.70
|
8.00
|
8.11
|
7.86
|
167,600
|
|
5/12/2021
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
7.66
|
104,000
|
|
5/11/2021
|
+0.40 / +5.48%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
7.56
|
92,400
|
|
5/10/2021
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.00
|
7.70
|
7.29
|
7.56
|
38,800
|
|
5/7/2021
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
7.76
|
110,300
|
|
5/6/2021
|
+0.20 / +2.67%
|
7.40
|
8.00
|
7.40
|
7.70
|
7.87
|
7.56
|
86,500
|
|
5/5/2021
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.46
|
7.17
|
18,900
|
|
5/4/2021
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.54
|
7.46
|
8,000
|
|
4/29/2021
|
+0.60 / +8.22%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.56
|
7.76
|
10,000
|
|
4/28/2021
|
+0.20 / +2.78%
|
7.20
|
7.90
|
7.20
|
7.40
|
7.25
|
7.27
|
107,600
|
|
|