|
Closing price on 10/18/2021
|
|
| Open |
11.20 |
| High |
11.70 |
| Low |
10.50 |
| Volume |
10,100 |
| Split-adjusted Price |
11.00 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2021
|
-0.90 / -7.56%
|
11.20
|
11.70
|
10.50
|
11.00
|
10.90
|
11.00
|
10,100
|
|
|
10/15/2021
|
-0.30 / -2.48%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.90
|
11.80
|
2,700
|
|
|
10/14/2021
|
+0.10 / +0.84%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.10
|
12.00
|
10,000
|
|
|
10/13/2021
|
-0.20 / -1.64%
|
11.80
|
12.20
|
11.80
|
12.00
|
11.90
|
12.00
|
1,700
|
|
|
10/12/2021
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
700
|
|
|
10/11/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
12.30
|
6,300
|
|
|
10/8/2021
|
+0.80 / +6.78%
|
11.90
|
12.70
|
11.90
|
12.60
|
12.30
|
12.60
|
8,100
|
|
|
10/7/2021
|
-0.10 / -0.84%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.80
|
11.80
|
5,300
|
|
|
10/6/2021
|
-0.60 / -4.76%
|
12.00
|
12.50
|
11.20
|
12.00
|
11.90
|
12.00
|
3,700
|
|
|
10/5/2021
|
+1.50 / +12.61%
|
12.20
|
13.60
|
12.00
|
13.40
|
12.60
|
13.40
|
2,300
|
|
|
10/4/2021
|
-1.20 / -8.96%
|
11.70
|
12.20
|
11.70
|
12.20
|
11.90
|
12.20
|
2,600
|
|
|
10/1/2021
|
-2.30 / -14.84%
|
14.60
|
14.60
|
13.20
|
13.20
|
13.40
|
13.20
|
37,900
|
|
|
9/30/2021
|
+0.90 / +6.57%
|
15.70
|
15.70
|
14.60
|
14.60
|
15.50
|
14.60
|
9,000
|
|
|
9/29/2021
|
+1.80 / +15.00%
|
12.10
|
13.80
|
12.00
|
13.80
|
13.70
|
13.80
|
8,100
|
|
|
9/28/2021
|
+1.90 / +14.29%
|
11.60
|
15.20
|
11.40
|
15.20
|
12.00
|
15.20
|
33,000
|
|
|
9/27/2021
|
-2.00 / -13.25%
|
12.90
|
15.10
|
12.90
|
13.10
|
13.30
|
13.10
|
28,500
|
|
|
9/24/2021
|
-2.60 / -14.77%
|
17.50
|
17.50
|
15.00
|
15.00
|
15.10
|
15.00
|
4,200
|
|
|
9/23/2021
|
-2.20 / -12.36%
|
18.00
|
20.00
|
15.20
|
15.60
|
17.60
|
15.60
|
51,200
|
|
|
9/22/2021
|
+2.30 / +14.74%
|
17.90
|
17.90
|
15.60
|
17.90
|
17.80
|
17.90
|
105,800
|
|
|
9/21/2021
|
+2.00 / +14.71%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
34,700
|
|
|
9/20/2021
|
+1.70 / +14.29%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
26,200
|
|
|
9/17/2021
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
11.90
|
33,200
|
|
|
9/16/2021
|
+1.30 / +14.29%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
40,300
|
|
|
9/15/2021
|
+1.20 / +15.00%
|
8.50
|
9.20
|
8.50
|
9.20
|
9.10
|
9.20
|
52,300
|
|
|
9/14/2021
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.00
|
8.30
|
16,500
|
|
|
9/13/2021
|
+0.30 / +3.90%
|
7.70
|
8.20
|
7.70
|
8.00
|
8.00
|
8.00
|
13,900
|
|
|
9/10/2021
|
-0.70 / -8.86%
|
7.90
|
8.20
|
7.20
|
7.20
|
7.70
|
7.20
|
8,000
|
|
|
9/9/2021
|
+0.20 / +2.60%
|
7.00
|
8.10
|
7.00
|
7.90
|
7.90
|
7.90
|
6,600
|
|
|
9/8/2021
|
-0.50 / -6.10%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4,200
|
|
|
9/7/2021
|
-0.20 / -2.44%
|
8.20
|
8.50
|
8.00
|
8.00
|
8.20
|
8.00
|
30,400
|
|
|