|
|
Closing price on 6/11/2025
|
|
| Open |
25.30 |
| High |
27.40 |
| Low |
24.70 |
| Volume |
3,133,025 |
| Split-adjusted Price |
24.95 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2025
|
+1.70 / +6.72%
|
25.30
|
27.40
|
24.70
|
27.00
|
25.51
|
24.95
|
3,133,025
|
|
|
6/10/2025
|
+2.30 / +10.00%
|
23.00
|
25.30
|
22.80
|
25.30
|
24.24
|
23.38
|
4,075,300
|
|
|
6/9/2025
|
-0.10 / -0.43%
|
25.10
|
25.10
|
22.60
|
23.00
|
22.87
|
21.26
|
2,029,500
|
|
|
6/6/2025
|
+0.10 / +0.43%
|
23.10
|
23.20
|
22.50
|
23.10
|
22.87
|
21.35
|
2,063,300
|
|
|
6/5/2025
|
-0.70 / -2.95%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.22
|
21.26
|
2,673,800
|
|
|
6/4/2025
|
-1.10 / -4.44%
|
24.80
|
24.80
|
23.70
|
23.70
|
24.09
|
21.90
|
2,934,500
|
|
|
6/3/2025
|
-0.10 / -0.40%
|
24.90
|
25.00
|
23.90
|
24.80
|
24.43
|
22.92
|
6,169,200
|
|
|
6/2/2025
|
+0.20 / +0.81%
|
25.00
|
25.00
|
23.90
|
24.90
|
24.34
|
23.01
|
3,121,100
|
|
|
5/30/2025
|
+0.20 / +0.82%
|
26.90
|
26.90
|
24.10
|
24.70
|
24.47
|
22.83
|
3,271,500
|
|
|
5/29/2025
|
-0.20 / -0.81%
|
24.90
|
24.90
|
24.50
|
24.50
|
24.69
|
22.64
|
1,747,700
|
|
|
5/28/2025
|
0.00 / 0.00%
|
24.80
|
25.20
|
24.00
|
24.70
|
24.51
|
22.83
|
2,574,000
|
|
|
5/27/2025
|
-0.10 / -0.40%
|
24.90
|
25.00
|
23.70
|
24.70
|
24.48
|
22.83
|
3,382,500
|
|
|
5/26/2025
|
-0.70 / -2.75%
|
25.50
|
25.50
|
24.70
|
24.80
|
24.82
|
22.92
|
1,887,000
|
|
|
5/23/2025
|
+0.40 / +1.59%
|
25.10
|
25.70
|
24.70
|
25.50
|
25.11
|
23.57
|
2,811,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:02 PM
|
|
|
|
|