|
Closing price on 11/23/2023
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
12.30 |
| Volume |
4,000 |
| Split-adjusted Price |
12.30 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2023
|
-1.00 / -7.52%
|
13.00
|
13.40
|
12.30
|
12.30
|
13.00
|
12.30
|
4,000
|
|
|
11/22/2023
|
+0.60 / +4.69%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.30
|
13.40
|
2,000
|
|
|
11/21/2023
|
-0.20 / -1.54%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
12.80
|
5,500
|
|
|
11/20/2023
|
-0.70 / -5.34%
|
12.40
|
13.70
|
12.40
|
12.40
|
13.00
|
12.40
|
700
|
|
|
11/17/2023
|
-0.60 / -4.58%
|
12.30
|
13.70
|
12.30
|
12.50
|
13.10
|
12.50
|
9,000
|
|
|
11/16/2023
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|
11/15/2023
|
-1.90 / -13.19%
|
14.20
|
14.40
|
12.50
|
12.50
|
13.10
|
12.50
|
3,100
|
|
|
11/14/2023
|
+0.60 / +4.58%
|
15.00
|
15.00
|
13.70
|
13.70
|
14.40
|
13.70
|
5,500
|
|
|
11/13/2023
|
+0.40 / +3.15%
|
14.00
|
14.00
|
12.80
|
13.10
|
13.10
|
13.10
|
3,100
|
|
|
11/10/2023
|
+1.00 / +8.55%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
100
|
|
|
11/9/2023
|
+1.10 / +10.28%
|
10.80
|
12.30
|
10.80
|
11.80
|
11.70
|
11.80
|
4,700
|
|
|
11/8/2023
|
+0.30 / +3.00%
|
10.00
|
11.50
|
10.00
|
10.30
|
10.70
|
10.30
|
12,100
|
|
|
11/7/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
2,800
|
|
|
11/6/2023
|
+0.80 / +8.42%
|
10.00
|
10.90
|
9.60
|
10.30
|
10.00
|
10.30
|
9,400
|
|
|
11/3/2023
|
-0.10 / -1.04%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.50
|
9.50
|
2,800
|
|
|
11/2/2023
|
-0.10 / -1.06%
|
9.80
|
10.30
|
9.30
|
9.30
|
9.60
|
9.30
|
15,800
|
|
|
11/1/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.20
|
9.50
|
9.40
|
9.50
|
9,500
|
|
|
10/31/2023
|
+0.20 / +2.13%
|
10.00
|
10.00
|
9.30
|
9.60
|
9.50
|
9.60
|
2,700
|
|
|
10/30/2023
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.20
|
9.70
|
9.40
|
9.70
|
1,500
|
|
|
10/27/2023
|
+0.50 / +5.43%
|
9.20
|
10.50
|
7.90
|
9.70
|
9.20
|
9.70
|
6,700
|
|
|
10/26/2023
|
-0.90 / -8.91%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
200
|
|
|
10/25/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
10/24/2023
|
+0.60 / +6.32%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
300
|
|
|
10/23/2023
|
-1.20 / -11.21%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1,000
|
|
|
10/20/2023
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
100
|
|
|
10/19/2023
|
+0.20 / +2.04%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
700
|
|
|
10/18/2023
|
+0.10 / +1.00%
|
9.60
|
10.70
|
9.00
|
10.10
|
9.80
|
10.10
|
1,400
|
|
|
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
|
|
|