|
Closing price on 8/23/2022
|
|
| Open |
20.40 |
| High |
22.10 |
| Low |
19.90 |
| Volume |
433,000 |
| Split-adjusted Price |
18.67 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
+1.40 / +6.86%
|
20.40
|
22.10
|
19.90
|
21.80
|
21.00
|
18.67
|
433,000
|
|
|
8/22/2022
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.10
|
20.40
|
20.40
|
17.47
|
173,300
|
|
|
8/19/2022
|
-0.20 / -0.98%
|
20.30
|
20.40
|
20.00
|
20.20
|
20.20
|
17.30
|
176,100
|
|
|
8/18/2022
|
+0.10 / +0.49%
|
20.30
|
20.60
|
20.20
|
20.40
|
20.40
|
17.47
|
92,900
|
|
|
8/17/2022
|
-0.20 / -0.98%
|
20.50
|
20.60
|
19.90
|
20.20
|
20.30
|
17.30
|
130,200
|
|
|
8/16/2022
|
+1.40 / +7.33%
|
19.00
|
21.70
|
18.90
|
20.50
|
20.40
|
17.56
|
706,600
|
|
|
8/15/2022
|
-0.10 / -0.52%
|
19.10
|
19.30
|
18.80
|
19.00
|
19.10
|
16.27
|
152,800
|
|
|
8/12/2022
|
-0.50 / -2.55%
|
19.20
|
19.40
|
18.80
|
19.10
|
19.10
|
16.36
|
160,000
|
|
|
8/11/2022
|
-0.40 / -2.04%
|
19.40
|
20.00
|
19.10
|
19.20
|
19.60
|
16.44
|
314,400
|
|
|
8/10/2022
|
+0.20 / +1.04%
|
19.10
|
19.80
|
19.10
|
19.40
|
19.60
|
16.61
|
409,800
|
|
|
8/9/2022
|
+0.30 / +1.60%
|
18.90
|
19.50
|
18.60
|
19.10
|
19.20
|
16.36
|
452,800
|
|
|
8/8/2022
|
+0.20 / +1.08%
|
18.90
|
18.90
|
18.60
|
18.80
|
18.80
|
16.10
|
153,900
|
|
|
8/5/2022
|
+0.90 / +5.00%
|
18.00
|
19.20
|
17.80
|
18.90
|
18.60
|
16.19
|
409,500
|
|
|
8/4/2022
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.80
|
18.00
|
18.00
|
15.41
|
111,700
|
|
|
8/3/2022
|
-0.10 / -0.55%
|
18.00
|
18.30
|
17.70
|
18.10
|
18.10
|
15.50
|
178,600
|
|
|
8/2/2022
|
+0.10 / +0.55%
|
18.00
|
18.50
|
17.90
|
18.30
|
18.20
|
15.67
|
162,500
|
|
|
8/1/2022
|
+0.10 / +0.55%
|
17.80
|
18.40
|
17.80
|
18.20
|
18.20
|
15.59
|
183,200
|
|
|
7/29/2022
|
-0.70 / -3.80%
|
18.10
|
18.40
|
17.70
|
17.70
|
18.10
|
15.16
|
171,000
|
|
|
7/28/2022
|
0.00 / 0.00%
|
18.10
|
18.80
|
18.10
|
18.10
|
18.40
|
15.50
|
264,400
|
|
|
7/27/2022
|
+0.20 / +1.12%
|
18.00
|
18.40
|
17.70
|
18.10
|
18.10
|
15.50
|
215,000
|
|
|
7/26/2022
|
+0.60 / +3.47%
|
17.40
|
18.40
|
17.40
|
17.90
|
17.90
|
15.33
|
407,300
|
|
|
7/25/2022
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.10
|
17.30
|
17.30
|
14.82
|
182,200
|
|
|
7/22/2022
|
+0.20 / +1.16%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.20
|
14.90
|
311,100
|
|
|
7/21/2022
|
-0.70 / -3.95%
|
17.20
|
17.30
|
16.80
|
17.00
|
17.20
|
14.56
|
149,400
|
|
|
7/20/2022
|
+0.80 / +4.88%
|
16.40
|
18.80
|
16.40
|
17.20
|
17.70
|
14.73
|
743,200
|
|
|
7/19/2022
|
+0.40 / +2.45%
|
16.30
|
16.90
|
16.30
|
16.70
|
16.40
|
14.30
|
366,300
|
|
|
7/18/2022
|
+0.30 / +1.88%
|
16.00
|
16.50
|
15.90
|
16.30
|
16.30
|
13.96
|
204,200
|
|
|
7/15/2022
|
+0.50 / +3.21%
|
15.50
|
16.20
|
15.50
|
16.10
|
16.00
|
13.79
|
118,700
|
|
|
7/14/2022
|
+0.10 / +0.65%
|
15.40
|
15.90
|
15.40
|
15.50
|
15.60
|
13.27
|
110,500
|
|
|
7/13/2022
|
+0.50 / +3.33%
|
15.90
|
15.90
|
15.10
|
15.50
|
15.40
|
13.27
|
103,100
|
|
|