|
|
Closing price on 8/4/2026
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
597,600 |
| Split-adjusted Price |
9.80 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.73
|
9.80
|
597,600
|
|
|
8/3/2026
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.67
|
9.80
|
958,100
|
|
|
7/31/2026
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.50
|
9.70
|
9.70
|
9.70
|
916,900
|
|
|
7/30/2026
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.30
|
9.80
|
9.69
|
9.80
|
1,133,200
|
|
|
7/29/2026
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.55
|
9.60
|
439,300
|
|
|
7/28/2026
|
+0.20 / +2.13%
|
9.40
|
9.80
|
9.10
|
9.60
|
9.56
|
9.60
|
1,432,400
|
|
|
7/27/2026
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.00
|
9.40
|
9.45
|
9.40
|
798,800
|
|
|
7/24/2026
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.71
|
9.70
|
207,100
|
|
|
7/23/2026
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.40
|
9.90
|
9.70
|
9.90
|
969,800
|
|
|
7/22/2026
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.82
|
9.70
|
423,900
|
|
|
7/21/2026
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.95
|
10.00
|
423,800
|
|
|
7/20/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
10.10
|
9.97
|
10.10
|
979,600
|
|
|
7/17/2026
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.15
|
10.10
|
326,700
|
|
|
7/16/2026
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.16
|
10.30
|
554,500
|
|
|
7/15/2026
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.25
|
10.30
|
393,400
|
|
|
7/14/2026
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.27
|
10.30
|
274,600
|
|
|
7/13/2026
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.26
|
10.30
|
961,600
|
|
|
7/10/2026
|
-0.30 / -2.80%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.55
|
10.40
|
524,000
|
|
|
7/9/2026
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.67
|
10.70
|
653,100
|
|
|
7/8/2026
|
-0.20 / -1.83%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.87
|
10.70
|
745,500
|
|
|
7/7/2026
|
+0.30 / +2.83%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.73
|
10.90
|
966,300
|
|
|
7/6/2026
|
-0.50 / -4.50%
|
11.20
|
11.30
|
10.50
|
10.60
|
10.79
|
10.60
|
1,391,700
|
|
|
7/3/2026
|
+0.40 / +3.74%
|
10.80
|
11.20
|
10.70
|
11.10
|
10.93
|
11.10
|
2,609,200
|
|
|
7/2/2026
|
+0.30 / +2.88%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.58
|
10.70
|
2,677,200
|
|
|
7/1/2026
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.33
|
10.40
|
481,300
|
|
|
6/30/2026
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.35
|
10.40
|
521,100
|
|
|
6/29/2026
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.24
|
10.30
|
451,800
|
|
|
6/26/2026
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.24
|
10.20
|
426,900
|
|
|
6/25/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.25
|
10.30
|
170,300
|
|
|
6/24/2026
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.19
|
10.30
|
456,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|