|
|
Closing price on 8/8/2024
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.60 |
| Volume |
237,400 |
| Split-adjusted Price |
12.60 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2024
|
-0.40 / -3.08%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.88
|
12.60
|
237,400
|
|
|
8/7/2024
|
-0.40 / -2.99%
|
13.20
|
13.40
|
12.90
|
13.00
|
13.02
|
13.00
|
838,100
|
|
|
8/6/2024
|
-0.50 / -3.60%
|
14.00
|
14.00
|
12.80
|
13.40
|
13.23
|
13.40
|
1,724,000
|
|
|
8/5/2024
|
-1.50 / -9.74%
|
15.40
|
15.50
|
13.90
|
13.90
|
14.63
|
13.90
|
1,956,400
|
|
|
8/2/2024
|
-0.50 / -3.14%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.26
|
15.40
|
1,879,000
|
|
|
8/1/2024
|
0.00 / 0.00%
|
15.60
|
15.90
|
14.80
|
15.90
|
15.62
|
15.90
|
1,308,000
|
|
|
7/31/2024
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.71
|
15.90
|
556,000
|
|
|
7/30/2024
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.60
|
16.00
|
16.05
|
16.00
|
3,752,800
|
|
|
7/29/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.83
|
16.00
|
789,000
|
|
|
7/26/2024
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.50
|
16.00
|
15.68
|
16.00
|
1,341,200
|
|
|
7/25/2024
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.85
|
15.90
|
524,800
|
|
|
7/24/2024
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.30
|
16.00
|
15.70
|
16.00
|
747,600
|
|
|
7/23/2024
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
15.80
|
264,400
|
|
|
7/22/2024
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.60
|
16.00
|
15.89
|
16.00
|
381,600
|
|
|
7/19/2024
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.80
|
16.10
|
16.04
|
16.10
|
427,100
|
|
|
7/18/2024
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.18
|
16.30
|
417,200
|
|
|
7/17/2024
|
0.00 / 0.00%
|
16.10
|
16.80
|
15.90
|
16.30
|
16.49
|
16.30
|
1,140,700
|
|
|
7/16/2024
|
+0.40 / +2.52%
|
15.90
|
16.30
|
15.80
|
16.30
|
16.05
|
16.30
|
458,800
|
|
|
7/15/2024
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.10
|
15.90
|
294,200
|
|
|
7/12/2024
|
-0.20 / -1.23%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.27
|
16.10
|
504,000
|
|
|
7/11/2024
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.28
|
16.30
|
732,900
|
|
|
7/10/2024
|
+0.20 / +1.24%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.17
|
16.30
|
1,029,200
|
|
|
7/9/2024
|
-0.20 / -1.23%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.19
|
16.10
|
456,000
|
|
|
7/8/2024
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.33
|
16.30
|
435,100
|
|
|
7/5/2024
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.20
|
16.50
|
16.50
|
16.50
|
586,700
|
|
|
7/4/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.29
|
16.40
|
418,200
|
|
|
7/3/2024
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.29
|
16.40
|
508,400
|
|
|
7/2/2024
|
-0.20 / -1.22%
|
16.20
|
16.60
|
16.20
|
16.20
|
16.32
|
16.20
|
195,300
|
|
|
7/1/2024
|
-0.40 / -2.38%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.42
|
16.40
|
319,900
|
|
|
6/28/2024
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.30
|
16.80
|
16.63
|
16.80
|
421,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|