|
|
Closing price on 8/7/2025
|
|
| Open |
19.70 |
| High |
20.00 |
| Low |
19.40 |
| Volume |
2,920,600 |
| Split-adjusted Price |
18.30 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2025
|
+0.20 / +1.02%
|
19.70
|
20.00
|
19.40
|
19.80
|
19.65
|
18.30
|
2,920,600
|
|
|
8/6/2025
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.50
|
19.60
|
19.62
|
18.12
|
975,700
|
|
|
8/5/2025
|
-0.40 / -1.98%
|
20.10
|
20.30
|
19.40
|
19.80
|
19.75
|
18.30
|
5,710,900
|
|
|
8/4/2025
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.40
|
20.20
|
19.73
|
18.67
|
2,804,800
|
|
|
8/1/2025
|
-1.00 / -4.74%
|
21.00
|
21.50
|
19.80
|
20.10
|
20.41
|
18.58
|
4,096,500
|
|
|
7/31/2025
|
-0.30 / -1.40%
|
21.40
|
21.90
|
20.60
|
21.10
|
21.15
|
19.50
|
3,755,700
|
|
|
7/30/2025
|
+1.90 / +9.74%
|
19.60
|
21.40
|
18.90
|
21.40
|
20.10
|
19.78
|
3,703,700
|
|
|
7/29/2025
|
-1.00 / -4.88%
|
20.60
|
21.00
|
19.50
|
19.50
|
20.30
|
18.02
|
3,967,300
|
|
|
7/28/2025
|
+1.10 / +5.67%
|
19.40
|
21.00
|
19.10
|
20.50
|
20.28
|
18.95
|
7,020,700
|
|
|
7/25/2025
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.00
|
19.40
|
19.20
|
17.93
|
2,334,700
|
|
|
7/24/2025
|
-0.20 / -1.02%
|
19.60
|
19.60
|
18.90
|
19.40
|
19.25
|
17.93
|
4,555,600
|
|
|
7/23/2025
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.40
|
19.60
|
19.57
|
18.12
|
2,606,900
|
|
|
7/22/2025
|
-0.20 / -1.00%
|
19.90
|
20.10
|
19.40
|
19.80
|
19.70
|
18.30
|
4,513,200
|
|
|
7/21/2025
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.60
|
20.00
|
19.95
|
18.48
|
2,592,900
|
|
|
7/18/2025
|
-0.30 / -1.49%
|
20.30
|
20.30
|
19.40
|
19.90
|
19.79
|
18.39
|
7,028,100
|
|
|
7/17/2025
|
0.00 / 0.00%
|
20.10
|
20.30
|
19.90
|
20.20
|
20.11
|
18.67
|
1,888,100
|
|
|
7/16/2025
|
0.00 / 0.00%
|
20.20
|
20.40
|
19.40
|
20.20
|
19.84
|
18.67
|
3,769,600
|
|
|
7/15/2025
|
-0.30 / -1.46%
|
20.40
|
20.50
|
19.80
|
20.20
|
20.11
|
18.67
|
5,297,800
|
|
|
7/14/2025
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.00
|
20.50
|
20.17
|
18.95
|
2,698,200
|
|
|
7/11/2025
|
-0.30 / -1.44%
|
20.80
|
21.00
|
19.90
|
20.60
|
20.33
|
19.04
|
4,787,400
|
|
|
7/10/2025
|
+0.10 / +0.48%
|
20.70
|
21.30
|
20.50
|
20.90
|
20.82
|
19.32
|
3,986,800
|
|
|
7/9/2025
|
-0.20 / -0.95%
|
20.90
|
21.30
|
20.00
|
20.80
|
20.39
|
19.22
|
8,240,600
|
|
|
7/8/2025
|
0.00 / 0.00%
|
21.20
|
21.30
|
20.40
|
21.00
|
20.84
|
19.41
|
3,406,300
|
|
|
7/7/2025
|
+0.10 / +0.48%
|
20.90
|
21.20
|
20.40
|
21.00
|
20.83
|
19.41
|
2,290,800
|
|
|
7/4/2025
|
-1.10 / -5.00%
|
22.00
|
22.00
|
20.50
|
20.90
|
20.90
|
19.32
|
2,804,100
|
|
|
7/3/2025
|
-0.70 / -3.08%
|
22.70
|
22.70
|
21.00
|
22.00
|
21.59
|
20.33
|
3,906,300
|
|
|
7/2/2025
|
+0.30 / +1.34%
|
22.40
|
22.70
|
20.20
|
22.70
|
20.73
|
20.98
|
8,246,700
|
|
|
7/1/2025
|
-2.40 / -9.68%
|
24.00
|
24.00
|
22.40
|
22.40
|
22.66
|
20.70
|
3,926,300
|
|
|
6/30/2025
|
-1.10 / -4.25%
|
25.90
|
25.90
|
23.40
|
24.80
|
23.93
|
22.92
|
4,150,500
|
|
|
6/27/2025
|
-0.60 / -2.26%
|
26.50
|
26.80
|
25.00
|
25.90
|
25.70
|
23.94
|
3,358,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|