|
Closing price on 9/1/2021
|
|
| Open |
12.30 |
| High |
12.90 |
| Low |
12.20 |
| Volume |
150,800 |
| Split-adjusted Price |
12.70 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
+0.40 / +3.25%
|
12.30
|
12.90
|
12.20
|
12.70
|
12.50
|
12.70
|
150,800
|
|
|
8/31/2021
|
+0.30 / +2.48%
|
12.60
|
12.70
|
12.00
|
12.40
|
12.30
|
12.40
|
97,100
|
|
|
8/30/2021
|
+0.80 / +6.84%
|
12.00
|
13.00
|
11.70
|
12.50
|
12.10
|
12.50
|
276,000
|
|
|
8/27/2021
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.00
|
11.90
|
11.70
|
11.90
|
183,200
|
|
|
8/26/2021
|
+0.20 / +1.68%
|
11.30
|
12.50
|
11.30
|
12.10
|
12.10
|
12.10
|
165,400
|
|
|
8/25/2021
|
-1.60 / -11.76%
|
12.40
|
12.40
|
11.60
|
12.00
|
11.90
|
12.00
|
236,900
|
|
|
8/24/2021
|
+0.40 / +3.23%
|
12.90
|
14.20
|
11.40
|
12.80
|
13.60
|
12.80
|
414,600
|
|
|
8/23/2021
|
+1.60 / +14.55%
|
12.00
|
12.60
|
11.70
|
12.60
|
12.40
|
12.60
|
328,000
|
|
|
8/20/2021
|
+1.40 / +14.14%
|
10.30
|
11.30
|
10.30
|
11.30
|
11.20
|
11.10
|
641,700
|
|
|
8/19/2021
|
+0.20 / +2.02%
|
9.60
|
10.20
|
9.40
|
10.10
|
9.90
|
9.92
|
236,200
|
|
|
8/18/2021
|
+0.10 / +1.01%
|
9.80
|
10.20
|
9.40
|
10.00
|
9.90
|
9.82
|
95,100
|
|
|
8/17/2021
|
+0.20 / +2.06%
|
10.30
|
10.50
|
9.70
|
9.90
|
9.90
|
9.72
|
94,700
|
|
|
8/16/2021
|
+1.20 / +13.33%
|
9.50
|
10.20
|
9.40
|
10.20
|
9.70
|
10.02
|
212,500
|
|
|
8/13/2021
|
+0.40 / +4.60%
|
8.70
|
9.20
|
8.60
|
9.10
|
9.00
|
8.94
|
112,400
|
|
|
8/12/2021
|
-0.10 / -1.14%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
8.54
|
30,100
|
|
|
8/11/2021
|
+0.10 / +1.18%
|
8.50
|
9.20
|
8.50
|
8.60
|
8.80
|
8.45
|
66,500
|
|
|
8/10/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
8.35
|
60,600
|
|
|
8/9/2021
|
+0.20 / +2.35%
|
8.30
|
8.70
|
8.20
|
8.70
|
8.50
|
8.54
|
47,200
|
|
|
8/6/2021
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.50
|
8.05
|
107,300
|
|
|
8/5/2021
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.20
|
8.70
|
8.50
|
8.54
|
68,400
|
|
|
8/4/2021
|
+0.20 / +2.50%
|
8.10
|
8.60
|
8.10
|
8.20
|
8.40
|
8.05
|
68,600
|
|
|
8/3/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.00
|
7.96
|
34,400
|
|
|
8/2/2021
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
7.96
|
43,500
|
|
|
7/30/2021
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
8.05
|
108,500
|
|
|
7/29/2021
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
8.15
|
18,600
|
|
|
7/28/2021
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
8.05
|
90,800
|
|
|
7/27/2021
|
+0.10 / +1.25%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
7.96
|
78,100
|
|
|
7/26/2021
|
-0.20 / -2.44%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
7.86
|
56,400
|
|
|
7/23/2021
|
-0.40 / -4.71%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.20
|
7.96
|
7,000
|
|
|
7/22/2021
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.50
|
8.35
|
78,100
|
|
|