|
|
Closing price on 8/22/2025
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
18.70 |
| Volume |
5,109,600 |
| Split-adjusted Price |
19.40 |
There is no data on 8/24/2025. Display data on 8/22/2025 instead.
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.20 / -1.02%
|
19.60
|
19.60
|
18.70
|
19.40
|
19.04
|
19.40
|
5,109,600
|
|
|
8/21/2025
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.10
|
19.60
|
19.44
|
19.60
|
2,530,300
|
|
|
8/20/2025
|
-0.60 / -2.99%
|
20.10
|
20.30
|
19.10
|
19.50
|
19.53
|
19.50
|
4,301,900
|
|
|
8/19/2025
|
0.00 / 0.00%
|
20.10
|
20.30
|
19.70
|
20.10
|
19.96
|
20.10
|
3,112,600
|
|
|
8/18/2025
|
-0.50 / -2.43%
|
20.90
|
21.10
|
20.10
|
20.10
|
20.37
|
20.10
|
1,918,800
|
|
|
8/15/2025
|
+1.10 / +5.64%
|
19.50
|
21.00
|
19.40
|
20.60
|
20.25
|
20.60
|
7,190,400
|
|
|
8/14/2025
|
+0.80 / +4.28%
|
18.70
|
19.90
|
18.70
|
19.50
|
19.22
|
19.50
|
4,644,400
|
|
|
8/13/2025
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.40
|
18.70
|
18.55
|
18.70
|
2,028,200
|
|
|
8/12/2025
|
-0.10 / -0.53%
|
18.80
|
19.30
|
18.40
|
18.70
|
18.77
|
18.70
|
2,666,900
|
|
|
8/11/2025
|
+0.40 / +2.17%
|
18.50
|
19.40
|
18.30
|
18.80
|
18.70
|
18.80
|
3,090,800
|
|
|
8/8/2025
|
+0.10 / +0.55%
|
18.70
|
19.30
|
18.20
|
18.40
|
18.56
|
18.40
|
2,358,500
|
|
|
8/7/2025
|
+0.20 / +1.02%
|
19.70
|
20.00
|
19.40
|
19.80
|
19.65
|
18.30
|
2,920,600
|
|
|
8/6/2025
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.50
|
19.60
|
19.62
|
18.12
|
975,700
|
|
|
8/5/2025
|
-0.40 / -1.98%
|
20.10
|
20.30
|
19.40
|
19.80
|
19.75
|
18.30
|
5,710,900
|
|
|
8/4/2025
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.40
|
20.20
|
19.73
|
18.67
|
2,804,800
|
|
|
8/1/2025
|
-1.00 / -4.74%
|
21.00
|
21.50
|
19.80
|
20.10
|
20.41
|
18.58
|
4,096,500
|
|
|
7/31/2025
|
-0.30 / -1.40%
|
21.40
|
21.90
|
20.60
|
21.10
|
21.15
|
19.50
|
3,755,700
|
|
|
7/30/2025
|
+1.90 / +9.74%
|
19.60
|
21.40
|
18.90
|
21.40
|
20.10
|
19.78
|
3,703,700
|
|
|
7/29/2025
|
-1.00 / -4.88%
|
20.60
|
21.00
|
19.50
|
19.50
|
20.30
|
18.02
|
3,967,300
|
|
|
7/28/2025
|
+1.10 / +5.67%
|
19.40
|
21.00
|
19.10
|
20.50
|
20.28
|
18.95
|
7,020,700
|
|
|
7/25/2025
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.00
|
19.40
|
19.20
|
17.93
|
2,334,700
|
|
|
7/24/2025
|
-0.20 / -1.02%
|
19.60
|
19.60
|
18.90
|
19.40
|
19.25
|
17.93
|
4,555,600
|
|
|
7/23/2025
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.40
|
19.60
|
19.57
|
18.12
|
2,606,900
|
|
|
7/22/2025
|
-0.20 / -1.00%
|
19.90
|
20.10
|
19.40
|
19.80
|
19.70
|
18.30
|
4,513,200
|
|
|
7/21/2025
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.60
|
20.00
|
19.95
|
18.48
|
2,592,900
|
|
|
7/18/2025
|
-0.30 / -1.49%
|
20.30
|
20.30
|
19.40
|
19.90
|
19.79
|
18.39
|
7,028,100
|
|
|
7/17/2025
|
0.00 / 0.00%
|
20.10
|
20.30
|
19.90
|
20.20
|
20.11
|
18.67
|
1,888,100
|
|
|
7/16/2025
|
0.00 / 0.00%
|
20.20
|
20.40
|
19.40
|
20.20
|
19.84
|
18.67
|
3,769,600
|
|
|
7/15/2025
|
-0.30 / -1.46%
|
20.40
|
20.50
|
19.80
|
20.20
|
20.11
|
18.67
|
5,297,800
|
|
|
7/14/2025
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.00
|
20.50
|
20.17
|
18.95
|
2,698,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|