|
|
Closing price on 11/5/2025
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
645,500 |
| Split-adjusted Price |
16.80 |
There is no data on 11/6/2025. Display data on 11/5/2025 instead.
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2025
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.89
|
16.80
|
645,500
|
|
|
11/4/2025
|
-0.50 / -2.86%
|
17.40
|
17.60
|
16.80
|
17.00
|
17.13
|
17.00
|
4,181,200
|
|
|
11/3/2025
|
+0.80 / +4.79%
|
16.70
|
17.50
|
16.50
|
17.50
|
16.96
|
17.50
|
1,483,600
|
|
|
10/31/2025
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.59
|
16.70
|
1,314,400
|
|
|
10/30/2025
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.68
|
16.50
|
939,600
|
|
|
10/29/2025
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.70
|
16.90
|
16.89
|
16.90
|
1,295,000
|
|
|
10/28/2025
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.60
|
17.20
|
16.94
|
17.20
|
3,435,800
|
|
|
10/27/2025
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.16
|
17.30
|
1,054,300
|
|
|
10/24/2025
|
-0.10 / -0.57%
|
17.30
|
17.50
|
16.70
|
17.30
|
17.06
|
17.30
|
2,561,300
|
|
|
10/23/2025
|
0.00 / 0.00%
|
17.30
|
17.50
|
16.70
|
17.40
|
17.07
|
17.40
|
2,559,500
|
|
|
10/22/2025
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.80
|
17.40
|
17.12
|
17.40
|
1,411,700
|
|
|
10/21/2025
|
+0.70 / +4.19%
|
16.60
|
17.40
|
16.00
|
17.40
|
16.47
|
17.40
|
3,348,200
|
|
|
10/20/2025
|
-1.10 / -6.18%
|
17.60
|
17.90
|
16.60
|
16.70
|
17.20
|
16.70
|
1,852,200
|
|
|
10/17/2025
|
+0.20 / +1.14%
|
18.40
|
18.40
|
17.30
|
17.80
|
17.58
|
17.80
|
3,231,800
|
|
|
10/16/2025
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.10
|
17.60
|
17.40
|
17.60
|
1,347,600
|
|
|
10/15/2025
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.30
|
17.50
|
17.47
|
17.50
|
1,112,300
|
|
|
10/14/2025
|
+0.40 / +2.31%
|
17.30
|
17.70
|
17.00
|
17.70
|
17.25
|
17.70
|
4,090,400
|
|
|
10/13/2025
|
-0.40 / -2.26%
|
17.70
|
17.90
|
17.00
|
17.30
|
17.24
|
17.30
|
2,321,100
|
|
|
10/10/2025
|
-0.80 / -4.32%
|
18.50
|
18.60
|
17.70
|
17.70
|
17.99
|
17.70
|
5,575,100
|
|
|
10/9/2025
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.00
|
18.50
|
18.38
|
18.50
|
3,069,200
|
|
|
10/8/2025
|
+0.20 / +1.09%
|
18.60
|
18.90
|
18.30
|
18.50
|
18.53
|
18.50
|
2,034,500
|
|
|
10/7/2025
|
-0.30 / -1.61%
|
18.80
|
18.90
|
18.10
|
18.30
|
18.39
|
18.30
|
3,302,500
|
|
|
10/6/2025
|
+0.70 / +3.91%
|
17.90
|
18.70
|
17.80
|
18.60
|
18.34
|
18.60
|
2,055,300
|
|
|
10/3/2025
|
-0.80 / -4.28%
|
18.70
|
18.70
|
17.90
|
17.90
|
18.25
|
17.90
|
2,780,400
|
|
|
10/2/2025
|
-0.20 / -1.06%
|
18.60
|
19.00
|
18.20
|
18.70
|
18.63
|
18.70
|
3,202,700
|
|
|
10/1/2025
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.40
|
18.90
|
18.74
|
18.90
|
2,328,600
|
|
|
9/30/2025
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.40
|
18.90
|
18.69
|
18.90
|
3,383,000
|
|
|
9/29/2025
|
-0.20 / -1.04%
|
18.90
|
19.30
|
18.70
|
19.00
|
18.95
|
19.00
|
1,842,400
|
|
|
9/26/2025
|
+0.20 / +1.05%
|
19.00
|
19.40
|
18.90
|
19.20
|
19.07
|
19.20
|
2,214,300
|
|
|
9/25/2025
|
-0.40 / -2.06%
|
19.30
|
19.60
|
19.00
|
19.00
|
19.21
|
19.00
|
1,623,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|