|
Closing price on 10/17/2023
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
9.70 |
| Volume |
1,700 |
| Split-adjusted Price |
10.50 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2023
|
+0.60 / +6.06%
|
10.40
|
10.70
|
9.70
|
10.50
|
10.00
|
10.50
|
1,700
|
|
|
10/16/2023
|
+0.70 / +7.53%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.90
|
10.00
|
3,500
|
|
|
10/13/2023
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.30
|
9.60
|
1,400
|
|
|
10/12/2023
|
-0.50 / -5.38%
|
9.40
|
9.50
|
8.80
|
8.80
|
9.20
|
8.80
|
3,500
|
|
|
10/11/2023
|
-0.40 / -4.26%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.30
|
9.00
|
3,400
|
|
|
10/10/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
9.40
|
2,700
|
|
|
10/9/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.20
|
9.30
|
9.40
|
9.30
|
2,500
|
|
|
10/6/2023
|
+0.20 / +2.13%
|
10.00
|
10.00
|
9.00
|
9.60
|
9.30
|
9.60
|
6,700
|
|
|
10/5/2023
|
-1.20 / -11.32%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
9.40
|
900
|
|
|
10/4/2023
|
+0.60 / +6.06%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.60
|
10.50
|
700
|
|
|
10/3/2023
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.90
|
10.10
|
700
|
|
|
10/2/2023
|
-1.50 / -13.64%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
9.50
|
7,000
|
|
|
9/29/2023
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
9/28/2023
|
+0.20 / +1.85%
|
11.20
|
11.30
|
10.00
|
11.00
|
10.60
|
11.00
|
1,000
|
|
|
9/27/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
9/26/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
9/25/2023
|
+0.30 / +2.80%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.80
|
11.00
|
400
|
|
|
9/22/2023
|
+0.60 / +5.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
100
|
|
|
9/21/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
9/20/2023
|
+0.40 / +4.12%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
200
|
|
|
9/19/2023
|
-0.10 / -1.04%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.70
|
9.50
|
1,300
|
|
|
9/18/2023
|
-0.70 / -6.86%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.60
|
9.50
|
16,300
|
|
|
9/15/2023
|
+0.10 / +1.00%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.20
|
10.10
|
2,700
|
|
|
9/14/2023
|
-1.70 / -14.66%
|
11.60
|
11.60
|
9.90
|
9.90
|
10.00
|
9.90
|
20,700
|
|
|
9/13/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.10
|
11.70
|
11.60
|
11.70
|
800
|
|
|
9/12/2023
|
+0.30 / +2.68%
|
11.20
|
12.50
|
11.20
|
11.50
|
11.70
|
11.50
|
5,000
|
|
|
9/11/2023
|
-1.60 / -12.60%
|
11.80
|
11.80
|
10.80
|
11.10
|
11.20
|
11.10
|
3,100
|
|
|
9/8/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
9/7/2023
|
-0.70 / -5.34%
|
13.00
|
13.00
|
12.30
|
12.40
|
12.70
|
12.40
|
500
|
|
|
9/6/2023
|
+1.00 / +8.33%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
13.00
|
200
|
|
|