|
Closing price on 8/11/2020
|
|
| Open |
6.50 |
| High |
6.90 |
| Low |
6.50 |
| Volume |
15,800 |
| Split-adjusted Price |
6.28 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2020
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.54
|
6.28
|
15,800
|
|
|
8/10/2020
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.86
|
6.28
|
5,100
|
|
|
8/7/2020
|
+0.30 / +4.35%
|
6.70
|
7.20
|
6.70
|
7.20
|
6.78
|
6.55
|
13,000
|
|
|
8/6/2020
|
+0.10 / +1.47%
|
7.70
|
7.70
|
6.60
|
6.90
|
6.63
|
6.28
|
5,300
|
|
|
8/5/2020
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.67
|
6.19
|
300
|
|
|
8/4/2020
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.53
|
6.01
|
1,800
|
|
|
8/3/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
5.82
|
25,300
|
|
|
7/31/2020
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.44
|
5.92
|
25,000
|
|
|
7/30/2020
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.82
|
13,200
|
|
|
7/29/2020
|
-0.30 / -4.41%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.44
|
5.92
|
31,400
|
|
|
7/28/2020
|
-0.50 / -6.85%
|
6.00
|
6.80
|
6.00
|
6.80
|
6.54
|
6.19
|
25,100
|
|
|
7/27/2020
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.30
|
7.30
|
6.67
|
6.64
|
24,400
|
|
|
7/24/2020
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.27
|
6.55
|
28,800
|
|
|
7/23/2020
|
-0.30 / -3.90%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
6.73
|
25,200
|
|
|
7/22/2020
|
+0.30 / +4.05%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.38
|
7.01
|
40,400
|
|
|
7/21/2020
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.10
|
7.40
|
7.37
|
6.73
|
36,600
|
|
|
7/20/2020
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
6.73
|
32,400
|
|
|
7/17/2020
|
-0.30 / -3.90%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.27
|
6.73
|
38,700
|
|
|
7/16/2020
|
+0.40 / +5.48%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.26
|
7.01
|
36,000
|
|
|
7/15/2020
|
-0.10 / -1.35%
|
8.00
|
8.00
|
7.00
|
7.30
|
7.34
|
6.64
|
45,900
|
|
|
7/14/2020
|
0.00 / 0.00%
|
7.40
|
7.50
|
6.90
|
7.40
|
7.27
|
6.73
|
36,600
|
|
|
7/13/2020
|
-1.20 / -13.95%
|
8.00
|
8.90
|
7.40
|
7.40
|
7.52
|
6.73
|
39,000
|
|
|
7/10/2020
|
-1.60 / -15.09%
|
9.00
|
9.50
|
8.00
|
9.00
|
8.64
|
8.19
|
20,000
|
|
|
7/9/2020
|
+1.30 / +13.98%
|
8.00
|
10.60
|
8.00
|
10.60
|
8.33
|
9.65
|
46,500
|
|
|
7/8/2020
|
-1.50 / -13.89%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.46
|
5,000
|
|
|
7/7/2020
|
-1.80 / -14.29%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.88
|
9.83
|
29,600
|
|
|
7/6/2020
|
-1.70 / -11.89%
|
16.40
|
16.40
|
12.20
|
12.60
|
12.59
|
11.47
|
108,500
|
|
|
7/3/2020
|
+1.80 / +14.40%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.01
|
113,200
|
|
|
7/2/2020
|
-1.90 / -13.19%
|
10.90
|
12.50
|
10.90
|
12.50
|
12.45
|
11.38
|
102,800
|
|
|
7/1/2020
|
+4.10 / +39.81%
|
10.60
|
14.40
|
10.60
|
14.40
|
10.92
|
13.10
|
120,500
|
|
|