|
Closing price on 12/14/2021
|
|
| Open |
16.90 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
49,400 |
| Split-adjusted Price |
16.90 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2021
|
-0.20 / -1.17%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.90
|
16.90
|
49,400
|
|
|
12/13/2021
|
-0.10 / -0.58%
|
17.00
|
17.30
|
16.80
|
17.00
|
17.10
|
17.00
|
272,700
|
|
|
12/10/2021
|
-0.20 / -1.16%
|
17.20
|
17.50
|
16.80
|
17.00
|
17.10
|
17.00
|
78,600
|
|
|
12/9/2021
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.20
|
17.40
|
22,400
|
|
|
12/8/2021
|
-0.50 / -2.79%
|
18.00
|
18.00
|
17.10
|
17.40
|
17.30
|
17.40
|
29,300
|
|
|
12/7/2021
|
+0.60 / +3.55%
|
17.30
|
18.50
|
16.90
|
17.50
|
17.90
|
17.50
|
88,000
|
|
|
12/6/2021
|
-1.00 / -5.59%
|
17.50
|
17.80
|
16.80
|
16.90
|
16.90
|
16.90
|
214,500
|
|
|
12/3/2021
|
-0.80 / -4.42%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.90
|
17.30
|
161,800
|
|
|
12/2/2021
|
-0.40 / -2.16%
|
18.30
|
18.50
|
17.80
|
18.10
|
18.07
|
18.10
|
75,800
|
|
|
12/1/2021
|
-0.50 / -2.66%
|
18.10
|
19.00
|
18.10
|
18.30
|
18.50
|
18.30
|
48,400
|
|
|
11/30/2021
|
+0.70 / +3.93%
|
18.00
|
19.30
|
18.00
|
18.50
|
18.80
|
18.50
|
142,100
|
|
|
11/29/2021
|
0.00 / 0.00%
|
17.50
|
18.30
|
17.00
|
18.00
|
17.80
|
18.00
|
86,500
|
|
|
11/26/2021
|
-0.60 / -3.26%
|
18.00
|
18.30
|
17.70
|
17.80
|
18.00
|
17.80
|
120,900
|
|
|
11/25/2021
|
0.00 / 0.00%
|
18.40
|
18.70
|
18.20
|
18.20
|
18.40
|
18.20
|
81,800
|
|
|
11/24/2021
|
+0.80 / +4.57%
|
18.50
|
18.60
|
18.00
|
18.30
|
18.20
|
18.30
|
55,400
|
|
|
11/23/2021
|
-0.20 / -1.10%
|
17.90
|
18.20
|
17.00
|
18.00
|
17.50
|
18.00
|
88,700
|
|
|
11/22/2021
|
-1.00 / -5.26%
|
18.90
|
18.90
|
16.70
|
18.00
|
18.20
|
18.00
|
119,000
|
|
|
11/19/2021
|
+0.10 / +0.53%
|
19.50
|
19.80
|
18.00
|
18.90
|
19.00
|
18.90
|
217,700
|
|
|
11/18/2021
|
+1.50 / +8.43%
|
17.80
|
19.60
|
17.50
|
19.30
|
18.80
|
19.30
|
323,200
|
|
|
11/17/2021
|
+0.30 / +1.70%
|
17.60
|
18.50
|
17.60
|
17.90
|
17.80
|
17.90
|
125,800
|
|
|
11/16/2021
|
-0.30 / -1.69%
|
17.90
|
18.00
|
17.20
|
17.50
|
17.60
|
17.50
|
115,700
|
|
|
11/15/2021
|
+1.20 / +7.19%
|
17.10
|
18.30
|
17.10
|
17.90
|
17.80
|
17.90
|
146,900
|
|
|
11/12/2021
|
+1.10 / +6.88%
|
16.10
|
17.40
|
16.00
|
17.10
|
16.70
|
17.10
|
140,700
|
|
|
11/11/2021
|
0.00 / 0.00%
|
15.90
|
16.50
|
15.70
|
16.10
|
16.00
|
16.10
|
214,300
|
|
|
11/10/2021
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.10
|
16.10
|
102,000
|
|
|
11/9/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.30
|
16.30
|
16.30
|
121,800
|
|
|
11/8/2021
|
+0.80 / +5.03%
|
16.40
|
16.90
|
15.90
|
16.70
|
16.35
|
16.70
|
227,800
|
|
|
11/5/2021
|
-0.10 / -0.61%
|
16.30
|
16.50
|
15.30
|
16.20
|
15.90
|
16.20
|
140,400
|
|
|
11/4/2021
|
+0.40 / +2.50%
|
15.20
|
17.50
|
14.20
|
16.40
|
16.30
|
16.40
|
218,000
|
|
|
11/3/2021
|
-0.30 / -1.88%
|
16.50
|
16.80
|
15.30
|
15.70
|
16.00
|
15.70
|
247,000
|
|
|