|
|
Closing price on 8/1/2025
|
|
| Open |
21.00 |
| High |
21.50 |
| Low |
19.80 |
| Volume |
4,096,500 |
| Split-adjusted Price |
20.10 |
There is no data on 8/4/2025. Display data on 8/1/2025 instead.
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2025
|
-1.00 / -4.74%
|
21.00
|
21.50
|
19.80
|
20.10
|
20.41
|
20.10
|
4,096,500
|
|
|
7/31/2025
|
-0.30 / -1.40%
|
21.40
|
21.90
|
20.60
|
21.10
|
21.15
|
21.10
|
3,755,700
|
|
|
7/30/2025
|
+1.90 / +9.74%
|
19.60
|
21.40
|
18.90
|
21.40
|
20.10
|
21.40
|
3,703,700
|
|
|
7/29/2025
|
-1.00 / -4.88%
|
20.60
|
21.00
|
19.50
|
19.50
|
20.30
|
19.50
|
3,967,300
|
|
|
7/28/2025
|
+1.10 / +5.67%
|
19.40
|
21.00
|
19.10
|
20.50
|
20.28
|
20.50
|
7,020,700
|
|
|
7/25/2025
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.00
|
19.40
|
19.20
|
19.40
|
2,334,700
|
|
|
7/24/2025
|
-0.20 / -1.02%
|
19.60
|
19.60
|
18.90
|
19.40
|
19.25
|
19.40
|
4,555,600
|
|
|
7/23/2025
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.40
|
19.60
|
19.57
|
19.60
|
2,606,900
|
|
|
7/22/2025
|
-0.20 / -1.00%
|
19.90
|
20.10
|
19.40
|
19.80
|
19.70
|
19.80
|
4,513,200
|
|
|
7/21/2025
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.60
|
20.00
|
19.95
|
20.00
|
2,592,900
|
|
|
7/18/2025
|
-0.30 / -1.49%
|
20.30
|
20.30
|
19.40
|
19.90
|
19.79
|
19.90
|
7,028,100
|
|
|
7/17/2025
|
0.00 / 0.00%
|
20.10
|
20.30
|
19.90
|
20.20
|
20.11
|
20.20
|
1,888,100
|
|
|
7/16/2025
|
0.00 / 0.00%
|
20.20
|
20.40
|
19.40
|
20.20
|
19.84
|
20.20
|
3,769,600
|
|
|
7/15/2025
|
-0.30 / -1.46%
|
20.40
|
20.50
|
19.80
|
20.20
|
20.11
|
20.20
|
5,297,800
|
|
|
7/14/2025
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.00
|
20.50
|
20.17
|
20.50
|
2,698,200
|
|
|
7/11/2025
|
-0.30 / -1.44%
|
20.80
|
21.00
|
19.90
|
20.60
|
20.33
|
20.60
|
4,787,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
1,550,800
|
10.70
|
2.88%
|
|
|
|
ABW
|
1,376,500
|
11.60
|
6.42%
|
|
|
|
AGR
|
3,393,300
|
17.20
|
-3.91%
|
|
|
|
APG
|
1,248,700
|
11.90
|
0.00%
|
|
|
|
APS
|
3,885,400
|
13.40
|
0.75%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|