|
Closing price on 8/5/2022
|
|
| Open |
18.00 |
| High |
19.20 |
| Low |
17.80 |
| Volume |
409,500 |
| Split-adjusted Price |
18.90 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
+0.90 / +5.00%
|
18.00
|
19.20
|
17.80
|
18.90
|
18.60
|
18.90
|
409,500
|
|
|
8/4/2022
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.80
|
18.00
|
18.00
|
18.00
|
111,700
|
|
|
8/3/2022
|
-0.10 / -0.55%
|
18.00
|
18.30
|
17.70
|
18.10
|
18.10
|
18.10
|
178,600
|
|
|
8/2/2022
|
+0.10 / +0.55%
|
18.00
|
18.50
|
17.90
|
18.30
|
18.20
|
18.30
|
162,500
|
|
|
8/1/2022
|
+0.10 / +0.55%
|
17.80
|
18.40
|
17.80
|
18.20
|
18.20
|
18.20
|
183,200
|
|
|
7/29/2022
|
-0.70 / -3.80%
|
18.10
|
18.40
|
17.70
|
17.70
|
18.10
|
17.70
|
171,000
|
|
|
7/28/2022
|
0.00 / 0.00%
|
18.10
|
18.80
|
18.10
|
18.10
|
18.40
|
18.10
|
264,400
|
|
|
7/27/2022
|
+0.20 / +1.12%
|
18.00
|
18.40
|
17.70
|
18.10
|
18.10
|
18.10
|
215,000
|
|
|
7/26/2022
|
+0.60 / +3.47%
|
17.40
|
18.40
|
17.40
|
17.90
|
17.90
|
17.90
|
407,300
|
|
|
7/25/2022
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.10
|
17.30
|
17.30
|
17.30
|
182,200
|
|
|
7/22/2022
|
+0.20 / +1.16%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.20
|
17.40
|
311,100
|
|
|
7/21/2022
|
-0.70 / -3.95%
|
17.20
|
17.30
|
16.80
|
17.00
|
17.20
|
17.00
|
149,400
|
|
|
7/20/2022
|
+0.80 / +4.88%
|
16.40
|
18.80
|
16.40
|
17.20
|
17.70
|
17.20
|
743,200
|
|
|
7/19/2022
|
+0.40 / +2.45%
|
16.30
|
16.90
|
16.30
|
16.70
|
16.40
|
16.70
|
366,300
|
|
|
7/18/2022
|
+0.30 / +1.88%
|
16.00
|
16.50
|
15.90
|
16.30
|
16.30
|
16.30
|
204,200
|
|
|
7/15/2022
|
+0.50 / +3.21%
|
15.50
|
16.20
|
15.50
|
16.10
|
16.00
|
16.10
|
118,700
|
|
|
7/14/2022
|
+0.10 / +0.65%
|
15.40
|
15.90
|
15.40
|
15.50
|
15.60
|
15.50
|
110,500
|
|
|
7/13/2022
|
+0.50 / +3.33%
|
15.90
|
15.90
|
15.10
|
15.50
|
15.40
|
15.50
|
103,100
|
|
|
7/12/2022
|
-0.10 / -0.67%
|
15.00
|
15.50
|
14.90
|
14.90
|
15.00
|
14.90
|
108,400
|
|
|
7/11/2022
|
+0.40 / +2.74%
|
16.00
|
16.00
|
14.90
|
15.00
|
15.00
|
15.00
|
113,900
|
|
|
7/8/2022
|
-0.10 / -0.64%
|
15.60
|
16.00
|
14.20
|
15.60
|
14.60
|
15.60
|
238,000
|
|
|
7/7/2022
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.50
|
15.70
|
15.70
|
15.70
|
103,400
|
|
|
7/6/2022
|
-0.40 / -2.47%
|
15.80
|
16.10
|
14.80
|
15.80
|
15.70
|
15.80
|
117,800
|
|
|
7/5/2022
|
-0.10 / -0.61%
|
16.30
|
16.30
|
15.60
|
16.20
|
16.20
|
16.20
|
15,300
|
|
|
7/4/2022
|
+0.70 / +4.58%
|
15.30
|
16.90
|
15.30
|
16.00
|
16.30
|
16.00
|
14,800
|
|
|
7/1/2022
|
-0.30 / -1.89%
|
15.60
|
15.60
|
14.90
|
15.60
|
15.30
|
15.60
|
11,400
|
|
|
6/30/2022
|
+0.30 / +1.92%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
15.90
|
762,100
|
|
|
6/29/2022
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
15.60
|
3,000
|
|
|
6/28/2022
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.70
|
15.70
|
14,300
|
|
|
6/27/2022
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.60
|
15.50
|
6,500
|
|
|