|
Closing price on 8/24/2020
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
14,900 |
| Split-adjusted Price |
5.72 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.81
|
5.72
|
14,900
|
|
|
8/21/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.79
|
5.72
|
15,200
|
|
|
8/20/2020
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.78
|
5.64
|
18,700
|
|
|
8/19/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.55
|
5.55
|
11,500
|
|
|
8/18/2020
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.55
|
2,000
|
|
|
8/17/2020
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.58
|
5.72
|
7,600
|
|
|
8/14/2020
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.75
|
5.80
|
20,700
|
|
|
8/13/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.64
|
16,000
|
|
|
8/12/2020
|
-0.20 / -2.90%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.61
|
5.64
|
17,400
|
|
|
8/11/2020
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.54
|
5.80
|
15,800
|
|
|
8/10/2020
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.86
|
5.80
|
5,100
|
|
|
8/7/2020
|
+0.30 / +4.35%
|
6.70
|
7.20
|
6.70
|
7.20
|
6.78
|
6.06
|
13,000
|
|
|
8/6/2020
|
+0.10 / +1.47%
|
7.70
|
7.70
|
6.60
|
6.90
|
6.63
|
5.80
|
5,300
|
|
|
8/5/2020
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.67
|
5.72
|
300
|
|
|
8/4/2020
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.53
|
5.55
|
1,800
|
|
|
8/3/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
5.38
|
25,300
|
|
|
7/31/2020
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.44
|
5.47
|
25,000
|
|
|
7/30/2020
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.38
|
13,200
|
|
|
7/29/2020
|
-0.30 / -4.41%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.44
|
5.47
|
31,400
|
|
|
7/28/2020
|
-0.50 / -6.85%
|
6.00
|
6.80
|
6.00
|
6.80
|
6.54
|
5.72
|
25,100
|
|
|
7/27/2020
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.30
|
7.30
|
6.67
|
6.14
|
24,400
|
|
|
7/24/2020
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.27
|
6.06
|
28,800
|
|
|
7/23/2020
|
-0.30 / -3.90%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
6.22
|
25,200
|
|
|
7/22/2020
|
+0.30 / +4.05%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.38
|
6.48
|
40,400
|
|
|
7/21/2020
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.10
|
7.40
|
7.37
|
6.22
|
36,600
|
|
|
7/20/2020
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
6.22
|
32,400
|
|
|
7/17/2020
|
-0.30 / -3.90%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.27
|
6.22
|
38,700
|
|
|
7/16/2020
|
+0.40 / +5.48%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.26
|
6.48
|
36,000
|
|
|
7/15/2020
|
-0.10 / -1.35%
|
8.00
|
8.00
|
7.00
|
7.30
|
7.34
|
6.14
|
45,900
|
|
|
7/14/2020
|
0.00 / 0.00%
|
7.40
|
7.50
|
6.90
|
7.40
|
7.27
|
6.22
|
36,600
|
|
|