|
Closing price on 7/10/2025
|
|
Open |
20.70 |
High |
21.30 |
Low |
20.50 |
Volume |
3,986,800 |
Split-adjusted Price |
20.90 |
|
|
VFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2025
|
+0.10 / +0.48%
|
20.70
|
21.30
|
20.50
|
20.90
|
20.82
|
20.90
|
3,986,800
|
|
7/9/2025
|
-0.20 / -0.95%
|
20.90
|
21.30
|
20.00
|
20.80
|
20.39
|
20.80
|
8,240,600
|
|
7/8/2025
|
0.00 / 0.00%
|
21.20
|
21.30
|
20.40
|
21.00
|
20.84
|
21.00
|
3,406,300
|
|
7/7/2025
|
+0.10 / +0.48%
|
20.90
|
21.20
|
20.40
|
21.00
|
20.83
|
21.00
|
2,290,800
|
|
7/4/2025
|
-1.10 / -5.00%
|
22.00
|
22.00
|
20.50
|
20.90
|
20.90
|
20.90
|
2,804,100
|
|
7/3/2025
|
-0.70 / -3.08%
|
22.70
|
22.70
|
21.00
|
22.00
|
21.59
|
22.00
|
3,906,300
|
|
7/2/2025
|
+0.30 / +1.34%
|
22.40
|
22.70
|
20.20
|
22.70
|
20.73
|
22.70
|
8,246,700
|
|
7/1/2025
|
-2.40 / -9.68%
|
24.00
|
24.00
|
22.40
|
22.40
|
22.66
|
22.40
|
3,926,300
|
|
6/30/2025
|
-1.10 / -4.25%
|
25.90
|
25.90
|
23.40
|
24.80
|
23.93
|
24.80
|
4,150,500
|
|
6/27/2025
|
-0.60 / -2.26%
|
26.50
|
26.80
|
25.00
|
25.90
|
25.70
|
25.90
|
3,358,500
|
|
6/26/2025
|
-1.80 / -6.36%
|
28.30
|
28.30
|
26.00
|
26.50
|
26.81
|
26.50
|
2,951,900
|
|
6/25/2025
|
-1.00 / -3.41%
|
29.10
|
29.70
|
27.40
|
28.30
|
28.55
|
28.30
|
4,317,500
|
|
6/24/2025
|
+0.70 / +2.45%
|
28.50
|
29.30
|
27.70
|
29.30
|
28.41
|
29.30
|
2,414,900
|
|
6/23/2025
|
-0.90 / -3.05%
|
28.90
|
29.50
|
26.60
|
28.60
|
28.01
|
28.60
|
5,072,300
|
|
6/20/2025
|
+1.00 / +3.51%
|
28.40
|
30.30
|
28.00
|
29.50
|
28.97
|
29.50
|
4,038,100
|
|
6/19/2025
|
+0.80 / +2.89%
|
27.70
|
28.60
|
27.20
|
28.50
|
27.97
|
28.50
|
3,295,500
|
|
6/18/2025
|
-0.10 / -0.36%
|
27.80
|
27.90
|
26.00
|
27.70
|
26.85
|
27.70
|
3,974,200
|
|
6/17/2025
|
-0.10 / -0.36%
|
27.90
|
29.00
|
27.60
|
27.80
|
27.98
|
27.80
|
2,273,100
|
|
6/16/2025
|
+1.60 / +6.08%
|
26.30
|
28.00
|
26.00
|
27.90
|
26.89
|
27.90
|
3,163,300
|
|
6/13/2025
|
0.00 / 0.00%
|
26.30
|
27.40
|
25.40
|
26.30
|
26.06
|
26.30
|
2,793,400
|
|
6/12/2025
|
-0.70 / -2.59%
|
27.00
|
27.80
|
25.50
|
26.30
|
26.28
|
26.30
|
3,963,000
|
|
6/11/2025
|
+1.70 / +6.72%
|
25.30
|
27.40
|
24.70
|
27.00
|
25.51
|
27.00
|
3,133,025
|
|
6/10/2025
|
+2.30 / +10.00%
|
23.00
|
25.30
|
22.80
|
25.30
|
24.24
|
25.30
|
4,075,300
|
|
6/9/2025
|
-0.10 / -0.43%
|
25.10
|
25.10
|
22.60
|
23.00
|
22.87
|
23.00
|
2,029,500
|
|
6/6/2025
|
+0.10 / +0.43%
|
23.10
|
23.20
|
22.50
|
23.10
|
22.87
|
23.10
|
2,063,300
|
|
6/5/2025
|
-0.70 / -2.95%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.22
|
23.00
|
2,673,800
|
|
6/4/2025
|
-1.10 / -4.44%
|
24.80
|
24.80
|
23.70
|
23.70
|
24.09
|
23.70
|
2,934,500
|
|
6/3/2025
|
-0.10 / -0.40%
|
24.90
|
25.00
|
23.90
|
24.80
|
24.43
|
24.80
|
6,169,200
|
|
6/2/2025
|
+0.20 / +0.81%
|
25.00
|
25.00
|
23.90
|
24.90
|
24.34
|
24.90
|
3,121,100
|
|
5/30/2025
|
+0.20 / +0.82%
|
26.90
|
26.90
|
24.10
|
24.70
|
24.47
|
24.70
|
3,271,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|