|
Closing price on 5/24/2022
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
86,200 |
| Split-adjusted Price |
16.70 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.40
|
16.70
|
16.70
|
16.70
|
86,200
|
|
|
5/23/2022
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.60
|
17.10
|
17.00
|
17.10
|
82,700
|
|
|
5/20/2022
|
+0.10 / +0.58%
|
17.00
|
17.50
|
16.90
|
17.20
|
17.30
|
17.20
|
132,100
|
|
|
5/19/2022
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
17.10
|
103,100
|
|
|
5/18/2022
|
+0.20 / +1.18%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.30
|
17.20
|
93,000
|
|
|
5/17/2022
|
+1.00 / +6.10%
|
16.40
|
17.50
|
16.30
|
17.40
|
17.00
|
17.40
|
303,500
|
|
|
5/16/2022
|
+0.30 / +1.86%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.40
|
16.40
|
122,200
|
|
|
5/13/2022
|
-0.30 / -1.81%
|
16.70
|
16.70
|
15.80
|
16.30
|
16.10
|
16.30
|
26,300
|
|
|
5/12/2022
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.60
|
16.50
|
247,700
|
|
|
5/11/2022
|
+0.40 / +2.44%
|
16.40
|
17.00
|
16.40
|
16.80
|
16.70
|
16.80
|
139,700
|
|
|
5/10/2022
|
-0.10 / -0.61%
|
16.70
|
16.70
|
16.20
|
16.40
|
16.40
|
16.40
|
26,000
|
|
|
5/9/2022
|
-0.20 / -1.18%
|
17.10
|
17.40
|
15.90
|
16.70
|
16.50
|
16.70
|
58,800
|
|
|
5/6/2022
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.90
|
16.80
|
39,700
|
|
|
5/5/2022
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.80
|
16.70
|
57,400
|
|
|
5/4/2022
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.90
|
16.80
|
113,700
|
|
|
4/29/2022
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.70
|
16.90
|
16.80
|
16.90
|
99,800
|
|
|
4/28/2022
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
16.90
|
16.90
|
16.90
|
102,200
|
|
|
4/27/2022
|
+0.60 / +3.66%
|
16.50
|
17.50
|
16.50
|
17.00
|
16.90
|
17.00
|
93,500
|
|
|
4/26/2022
|
0.00 / 0.00%
|
16.40
|
17.00
|
15.50
|
16.90
|
16.40
|
16.90
|
127,000
|
|
|
4/25/2022
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.90
|
16.90
|
36,200
|
|
|
4/22/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.70
|
17.20
|
17.00
|
17.20
|
58,900
|
|
|
4/21/2022
|
-0.30 / -1.69%
|
17.60
|
17.60
|
16.80
|
17.50
|
17.20
|
17.50
|
127,500
|
|
|
4/20/2022
|
-0.60 / -3.33%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.80
|
17.40
|
120,700
|
|
|
4/19/2022
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.70
|
18.00
|
18.00
|
18.00
|
170,500
|
|
|
4/18/2022
|
-0.60 / -3.28%
|
18.20
|
18.30
|
17.00
|
17.70
|
18.00
|
17.70
|
175,600
|
|
|
4/15/2022
|
+0.30 / +1.68%
|
18.40
|
18.50
|
18.00
|
18.20
|
18.30
|
18.20
|
143,800
|
|
|
4/14/2022
|
+0.30 / +1.66%
|
18.00
|
18.40
|
17.70
|
18.40
|
17.90
|
18.40
|
257,500
|
|
|
4/13/2022
|
-0.10 / -0.55%
|
18.20
|
18.40
|
17.80
|
18.10
|
18.10
|
18.10
|
141,400
|
|
|
4/12/2022
|
-0.50 / -2.67%
|
18.80
|
18.80
|
17.50
|
18.20
|
18.20
|
18.20
|
158,100
|
|
|
4/8/2022
|
+1.30 / +7.39%
|
17.60
|
19.90
|
17.60
|
18.90
|
18.70
|
18.90
|
781,400
|
|
|