|
Closing price on 8/19/2020
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
11,500 |
| Split-adjusted Price |
6.48 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.55
|
6.48
|
11,500
|
|
|
8/18/2020
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.48
|
2,000
|
|
|
8/17/2020
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.58
|
6.68
|
7,600
|
|
|
8/14/2020
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.75
|
6.78
|
20,700
|
|
|
8/13/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.58
|
16,000
|
|
|
8/12/2020
|
-0.20 / -2.90%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.61
|
6.58
|
17,400
|
|
|
8/11/2020
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.54
|
6.78
|
15,800
|
|
|
8/10/2020
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.86
|
6.78
|
5,100
|
|
|
8/7/2020
|
+0.30 / +4.35%
|
6.70
|
7.20
|
6.70
|
7.20
|
6.78
|
7.07
|
13,000
|
|
|
8/6/2020
|
+0.10 / +1.47%
|
7.70
|
7.70
|
6.60
|
6.90
|
6.63
|
6.78
|
5,300
|
|
|
8/5/2020
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.67
|
6.68
|
300
|
|
|
8/4/2020
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.53
|
6.48
|
1,800
|
|
|
8/3/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.29
|
25,300
|
|
|
7/31/2020
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.44
|
6.38
|
25,000
|
|
|
7/30/2020
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.29
|
13,200
|
|
|
7/29/2020
|
-0.30 / -4.41%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.44
|
6.38
|
31,400
|
|
|
7/28/2020
|
-0.50 / -6.85%
|
6.00
|
6.80
|
6.00
|
6.80
|
6.54
|
6.68
|
25,100
|
|
|
7/27/2020
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.30
|
7.30
|
6.67
|
7.17
|
24,400
|
|
|
7/24/2020
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.27
|
7.07
|
28,800
|
|
|
7/23/2020
|
-0.30 / -3.90%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
7.27
|
25,200
|
|
|
7/22/2020
|
+0.30 / +4.05%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.38
|
7.56
|
40,400
|
|
|
7/21/2020
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.10
|
7.40
|
7.37
|
7.27
|
36,600
|
|
|
7/20/2020
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
7.27
|
32,400
|
|
|
7/17/2020
|
-0.30 / -3.90%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.27
|
7.27
|
38,700
|
|
|
7/16/2020
|
+0.40 / +5.48%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.26
|
7.56
|
36,000
|
|
|
7/15/2020
|
-0.10 / -1.35%
|
8.00
|
8.00
|
7.00
|
7.30
|
7.34
|
7.17
|
45,900
|
|
|
7/14/2020
|
0.00 / 0.00%
|
7.40
|
7.50
|
6.90
|
7.40
|
7.27
|
7.27
|
36,600
|
|
|
7/13/2020
|
-1.20 / -13.95%
|
8.00
|
8.90
|
7.40
|
7.40
|
7.52
|
7.27
|
39,000
|
|
|
7/10/2020
|
-1.60 / -15.09%
|
9.00
|
9.50
|
8.00
|
9.00
|
8.64
|
8.84
|
20,000
|
|
|
7/9/2020
|
+1.30 / +13.98%
|
8.00
|
10.60
|
8.00
|
10.60
|
8.33
|
10.41
|
46,500
|
|
|