|
Closing price on 11/4/2021
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
5,600 |
| Split-adjusted Price |
10.30 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2021
|
-0.30 / -2.83%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
10.30
|
5,600
|
|
|
11/3/2021
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.10
|
10.60
|
10.60
|
10.60
|
14,400
|
|
|
11/2/2021
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.90
|
11.00
|
9,900
|
|
|
11/1/2021
|
-0.60 / -5.26%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.90
|
10.80
|
10,800
|
|
|
10/29/2021
|
-0.30 / -2.63%
|
11.50
|
11.50
|
10.90
|
11.10
|
11.40
|
11.10
|
6,100
|
|
|
10/28/2021
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.40
|
11.60
|
12,900
|
|
|
10/27/2021
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.30
|
11.50
|
3,100
|
|
|
10/26/2021
|
+0.40 / +3.74%
|
10.60
|
11.30
|
10.50
|
11.10
|
11.00
|
11.10
|
2,900
|
|
|
10/25/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.70
|
10.80
|
300
|
|
|
10/22/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.40
|
10.90
|
10.80
|
10.90
|
9,000
|
|
|
10/21/2021
|
+0.30 / +2.63%
|
11.20
|
11.70
|
10.70
|
11.70
|
11.00
|
11.70
|
8,200
|
|
|
10/20/2021
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.40
|
11.30
|
4,400
|
|
|
10/19/2021
|
+0.60 / +5.50%
|
12.30
|
12.40
|
11.00
|
11.50
|
11.70
|
11.50
|
11,000
|
|
|
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
|
|
|