|
Closing price on 9/20/2024
|
|
Open |
13.80 |
High |
14.30 |
Low |
13.60 |
Volume |
3,186,300 |
Split-adjusted Price |
13.90 |
|
|
VFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2024
|
+0.20 / +1.46%
|
13.80
|
14.30
|
13.60
|
13.90
|
14.06
|
13.90
|
3,186,300
|
|
9/19/2024
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.82
|
13.70
|
252,000
|
|
9/18/2024
|
+0.50 / +3.76%
|
13.30
|
14.20
|
13.10
|
13.80
|
13.69
|
13.80
|
2,438,925
|
|
9/17/2024
|
-0.30 / -2.21%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.44
|
13.30
|
311,800
|
|
9/16/2024
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.50
|
13.60
|
13.61
|
13.60
|
3,982,575
|
|
9/13/2024
|
+0.50 / +3.85%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.29
|
13.50
|
964,700
|
|
9/12/2024
|
+0.20 / +1.56%
|
12.80
|
13.30
|
12.70
|
13.00
|
13.10
|
13.00
|
1,448,500
|
|
9/11/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.69
|
12.80
|
141,700
|
|
9/10/2024
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.80
|
12.72
|
12.80
|
194,000
|
|
9/9/2024
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.40
|
12.80
|
12.57
|
12.80
|
307,400
|
|
9/6/2024
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.63
|
12.70
|
327,600
|
|
9/5/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.30
|
12.80
|
12.41
|
12.80
|
820,000
|
|
9/4/2024
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.30
|
12.80
|
12.40
|
12.80
|
834,700
|
|
8/30/2024
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.76
|
12.90
|
220,200
|
|
8/29/2024
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.77
|
12.80
|
410,800
|
|
8/28/2024
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.40
|
12.70
|
12.50
|
12.70
|
805,800
|
|
8/27/2024
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.91
|
12.90
|
222,700
|
|
8/26/2024
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
13.00
|
12.97
|
13.00
|
455,000
|
|
8/23/2024
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.97
|
13.00
|
346,500
|
|
8/22/2024
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.09
|
13.00
|
254,600
|
|
8/21/2024
|
-0.10 / -0.76%
|
13.20
|
13.50
|
12.80
|
13.10
|
13.11
|
13.10
|
810,700
|
|
8/20/2024
|
-0.10 / -0.75%
|
13.30
|
13.40
|
12.80
|
13.20
|
13.15
|
13.20
|
615,200
|
|
8/19/2024
|
-0.10 / -0.75%
|
12.10
|
13.60
|
12.10
|
13.30
|
13.20
|
13.30
|
1,031,400
|
|
8/16/2024
|
+0.40 / +3.08%
|
12.90
|
13.50
|
12.70
|
13.40
|
13.09
|
13.40
|
878,100
|
|
8/15/2024
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
13.00
|
12.84
|
13.00
|
357,100
|
|
8/14/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.86
|
13.00
|
292,500
|
|
8/13/2024
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.95
|
13.00
|
246,900
|
|
8/12/2024
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.80
|
13.10
|
13.01
|
13.10
|
793,100
|
|
8/9/2024
|
+0.40 / +3.17%
|
12.60
|
13.10
|
12.20
|
13.00
|
12.61
|
13.00
|
1,421,300
|
|
8/8/2024
|
-0.40 / -3.08%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.88
|
12.60
|
237,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|