|
|
Closing price on 8/20/2021
|
|
| Open |
10.30 |
| High |
11.30 |
| Low |
10.30 |
| Volume |
641,700 |
| Split-adjusted Price |
8.65 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
+1.40 / +14.14%
|
10.30
|
11.30
|
10.30
|
11.30
|
11.20
|
8.65
|
641,700
|
|
|
8/19/2021
|
+0.20 / +2.02%
|
9.60
|
10.20
|
9.40
|
10.10
|
9.90
|
7.73
|
236,200
|
|
|
8/18/2021
|
+0.10 / +1.01%
|
9.80
|
10.20
|
9.40
|
10.00
|
9.90
|
7.65
|
95,100
|
|
|
8/17/2021
|
+0.20 / +2.06%
|
10.30
|
10.50
|
9.70
|
9.90
|
9.90
|
7.58
|
94,700
|
|
|
8/16/2021
|
+1.20 / +13.33%
|
9.50
|
10.20
|
9.40
|
10.20
|
9.70
|
7.80
|
212,500
|
|
|
8/13/2021
|
+0.40 / +4.60%
|
8.70
|
9.20
|
8.60
|
9.10
|
9.00
|
6.96
|
112,400
|
|
|
8/12/2021
|
-0.10 / -1.14%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
6.66
|
30,100
|
|
|
8/11/2021
|
+0.10 / +1.18%
|
8.50
|
9.20
|
8.50
|
8.60
|
8.80
|
6.58
|
66,500
|
|
|
8/10/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
6.50
|
60,600
|
|
|
8/9/2021
|
+0.20 / +2.35%
|
8.30
|
8.70
|
8.20
|
8.70
|
8.50
|
6.66
|
47,200
|
|
|
8/6/2021
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.50
|
6.27
|
107,300
|
|
|
8/5/2021
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.20
|
8.70
|
8.50
|
6.66
|
68,400
|
|
|
8/4/2021
|
+0.20 / +2.50%
|
8.10
|
8.60
|
8.10
|
8.20
|
8.40
|
6.27
|
68,600
|
|
|
8/3/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.00
|
6.20
|
34,400
|
|
|
8/2/2021
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
6.20
|
43,500
|
|
|
7/30/2021
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
6.27
|
108,500
|
|
|
7/29/2021
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
6.35
|
18,600
|
|
|
7/28/2021
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
6.27
|
90,800
|
|
|
7/27/2021
|
+0.10 / +1.25%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
6.20
|
78,100
|
|
|
7/26/2021
|
-0.20 / -2.44%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
6.12
|
56,400
|
|
|
7/23/2021
|
-0.40 / -4.71%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.20
|
6.20
|
7,000
|
|
|
7/22/2021
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.50
|
6.50
|
78,100
|
|
|
7/21/2021
|
+0.10 / +1.23%
|
8.20
|
8.60
|
8.10
|
8.20
|
8.20
|
6.27
|
74,900
|
|
|
7/20/2021
|
+0.10 / +1.22%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.10
|
6.35
|
57,700
|
|
|
7/19/2021
|
-0.40 / -4.76%
|
8.00
|
8.40
|
8.00
|
8.00
|
8.20
|
6.12
|
85,100
|
|
|
7/16/2021
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.40
|
6.35
|
89,100
|
|
|
7/15/2021
|
+0.50 / +6.10%
|
8.20
|
8.80
|
8.20
|
8.70
|
8.40
|
6.66
|
37,500
|
|
|
7/14/2021
|
+0.10 / +1.23%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
6.27
|
90,400
|
|
|
7/13/2021
|
+0.30 / +3.75%
|
8.40
|
8.50
|
7.90
|
8.30
|
8.10
|
6.35
|
40,200
|
|
|
7/12/2021
|
-0.90 / -10.11%
|
8.50
|
8.60
|
7.70
|
8.00
|
8.00
|
6.12
|
154,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|