|
Closing price on 12/2/2021
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
7,900 |
| Split-adjusted Price |
10.30 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
+0.50 / +5.10%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.31
|
10.30
|
7,900
|
|
|
12/1/2021
|
-0.10 / -0.97%
|
9.80
|
10.20
|
9.70
|
10.20
|
9.80
|
10.20
|
2,500
|
|
|
11/30/2021
|
+0.50 / +5.10%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
10.30
|
3,000
|
|
|
11/29/2021
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.50
|
9.90
|
9.80
|
9.90
|
4,200
|
|
|
11/26/2021
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.00
|
9.90
|
11,600
|
|
|
11/25/2021
|
-0.20 / -1.96%
|
10.20
|
10.50
|
9.90
|
10.00
|
10.10
|
10.00
|
5,600
|
|
|
11/24/2021
|
+0.20 / +1.98%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.20
|
10.30
|
4,400
|
|
|
11/23/2021
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.10
|
10.30
|
4,300
|
|
|
11/22/2021
|
-1.10 / -9.91%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.30
|
10.00
|
5,000
|
|
|
11/19/2021
|
-0.40 / -3.54%
|
11.00
|
11.20
|
10.90
|
10.90
|
11.10
|
10.90
|
18,300
|
|
|
11/18/2021
|
-0.70 / -5.79%
|
12.00
|
12.00
|
10.80
|
11.40
|
11.30
|
11.40
|
10,900
|
|
|
11/17/2021
|
+0.10 / +0.84%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.10
|
12.00
|
12,900
|
|
|
11/16/2021
|
+0.60 / +5.31%
|
11.80
|
12.30
|
11.80
|
11.90
|
11.90
|
11.90
|
16,200
|
|
|
11/15/2021
|
+0.70 / +6.31%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.30
|
11.80
|
31,900
|
|
|
11/12/2021
|
+0.20 / +1.85%
|
12.30
|
12.30
|
10.90
|
11.00
|
11.10
|
11.00
|
13,700
|
|
|
11/11/2021
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6,600
|
|
|
11/10/2021
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.30
|
10.70
|
10.40
|
10.70
|
5,700
|
|
|
11/9/2021
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
3,500
|
|
|
11/8/2021
|
+0.40 / +3.96%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.38
|
10.50
|
4,000
|
|
|
11/5/2021
|
0.00 / 0.00%
|
10.10
|
10.60
|
10.00
|
10.20
|
10.10
|
10.20
|
10,500
|
|
|
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
|
|
|