|
Closing price on 7/13/2021
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
7.90 |
| Volume |
40,200 |
| Split-adjusted Price |
8.15 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2021
|
+0.30 / +3.75%
|
8.40
|
8.50
|
7.90
|
8.30
|
8.10
|
8.15
|
40,200
|
|
|
7/12/2021
|
-0.90 / -10.11%
|
8.50
|
8.60
|
7.70
|
8.00
|
8.00
|
7.86
|
154,800
|
|
|
7/9/2021
|
-0.20 / -2.20%
|
9.10
|
9.30
|
8.50
|
8.90
|
8.90
|
8.74
|
95,100
|
|
|
7/8/2021
|
+0.10 / +1.11%
|
9.00
|
9.50
|
9.00
|
9.10
|
9.11
|
8.94
|
53,200
|
|
|
7/7/2021
|
-0.70 / -7.07%
|
9.30
|
9.40
|
8.60
|
9.20
|
9.00
|
9.04
|
214,200
|
|
|
7/6/2021
|
-1.20 / -11.43%
|
10.20
|
10.30
|
9.20
|
9.30
|
9.90
|
9.13
|
150,200
|
|
|
7/5/2021
|
-0.20 / -1.87%
|
10.70
|
11.00
|
9.10
|
10.50
|
10.50
|
10.31
|
123,300
|
|
|
7/2/2021
|
+0.70 / +7.00%
|
10.20
|
11.00
|
10.20
|
10.70
|
10.70
|
10.51
|
387,700
|
|
|
7/1/2021
|
+0.60 / +6.25%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.00
|
10.02
|
665,200
|
|
|
6/30/2021
|
-0.20 / -2.02%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.60
|
9.53
|
76,400
|
|
|
6/29/2021
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
9.63
|
63,000
|
|
|
6/28/2021
|
+0.20 / +2.04%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
9.82
|
325,800
|
|
|
6/25/2021
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.80
|
9.82
|
149,400
|
|
|
6/24/2021
|
+0.10 / +1.03%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.80
|
9.63
|
104,300
|
|
|
6/23/2021
|
+0.30 / +3.19%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.70
|
9.53
|
87,800
|
|
|
6/22/2021
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.40
|
9.13
|
122,000
|
|
|
6/21/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
9.23
|
60,000
|
|
|
6/18/2021
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.40
|
9.33
|
112,600
|
|
|
6/17/2021
|
-0.20 / -2.06%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.40
|
9.33
|
131,100
|
|
|
6/16/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.70
|
9.53
|
125,300
|
|
|
6/15/2021
|
+0.50 / +5.38%
|
9.50
|
10.00
|
9.40
|
9.80
|
9.70
|
9.63
|
192,600
|
|
|
6/14/2021
|
+0.20 / +2.20%
|
9.10
|
9.80
|
9.00
|
9.30
|
9.30
|
9.13
|
164,600
|
|
|
6/11/2021
|
+0.10 / +1.11%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.10
|
8.94
|
110,200
|
|
|
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
|
|
|