|
Closing price on 9/23/2020
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
7,100 |
| Split-adjusted Price |
5.38 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2020
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
5.38
|
7,100
|
|
|
9/22/2020
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.49
|
5.47
|
3,200
|
|
|
9/21/2020
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.41
|
5.38
|
26,500
|
|
|
9/18/2020
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.38
|
19,500
|
|
|
9/17/2020
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.47
|
33,000
|
|
|
9/16/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.51
|
5.55
|
12,200
|
|
|
9/15/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.55
|
0
|
|
|
9/14/2020
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.58
|
5.55
|
2,500
|
|
|
9/11/2020
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.52
|
5.47
|
4,700
|
|
|
9/10/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.59
|
5.55
|
8,000
|
|
|
9/9/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.58
|
5.55
|
25,100
|
|
|
9/8/2020
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
5.55
|
13,400
|
|
|
9/7/2020
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.57
|
5.47
|
3,500
|
|
|
9/4/2020
|
+0.10 / +1.43%
|
6.60
|
7.10
|
6.60
|
7.10
|
6.69
|
5.97
|
6,800
|
|
|
9/3/2020
|
-0.40 / -5.41%
|
6.90
|
7.00
|
6.60
|
7.00
|
6.77
|
5.89
|
22,100
|
|
|
9/1/2020
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.22
|
0
|
|
|
8/31/2020
|
-0.40 / -5.33%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.37
|
5.97
|
5,800
|
|
|
8/28/2020
|
+0.40 / +5.88%
|
7.70
|
7.70
|
7.10
|
7.20
|
7.47
|
6.06
|
7,300
|
|
|
8/27/2020
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
5.72
|
15,500
|
|
|
8/26/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
5.80
|
11,300
|
|
|
8/25/2020
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
5.80
|
9,200
|
|
|
8/24/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.81
|
5.72
|
14,900
|
|
|
8/21/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.79
|
5.72
|
15,200
|
|
|
8/20/2020
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.78
|
5.64
|
18,700
|
|
|
8/19/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.55
|
5.55
|
11,500
|
|
|
8/18/2020
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.55
|
2,000
|
|
|
8/17/2020
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.58
|
5.72
|
7,600
|
|
|
8/14/2020
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.75
|
5.80
|
20,700
|
|
|
8/13/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.64
|
16,000
|
|
|
8/12/2020
|
-0.20 / -2.90%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.61
|
5.64
|
17,400
|
|
|