|
Closing price on 2/23/2024
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.20 |
| Volume |
10,500 |
| Split-adjusted Price |
13.40 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2024
|
+0.20 / +1.52%
|
14.00
|
14.00
|
13.20
|
13.40
|
13.40
|
13.40
|
10,500
|
|
|
2/22/2024
|
+0.80 / +6.15%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.20
|
13.80
|
16,000
|
|
|
2/21/2024
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
13.00
|
6,500
|
|
|
2/20/2024
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1,200
|
|
|
2/19/2024
|
-0.40 / -2.96%
|
13.00
|
13.50
|
13.00
|
13.10
|
13.20
|
13.10
|
15,400
|
|
|
2/16/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
|
2/15/2024
|
+0.50 / +3.79%
|
13.20
|
13.70
|
13.20
|
13.70
|
13.50
|
13.70
|
200
|
|
|
2/7/2024
|
-0.60 / -4.32%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.20
|
13.30
|
3,000
|
|
|
2/6/2024
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
100
|
|
|
2/5/2024
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.10
|
13.90
|
13.50
|
13.90
|
1,300
|
|
|
2/2/2024
|
-0.80 / -5.37%
|
14.00
|
14.10
|
13.80
|
14.10
|
13.90
|
14.10
|
9,700
|
|
|
2/1/2024
|
+0.50 / +3.57%
|
16.00
|
16.00
|
14.50
|
14.50
|
14.90
|
14.50
|
6,000
|
|
|
1/31/2024
|
+1.80 / +14.75%
|
12.50
|
14.00
|
12.50
|
14.00
|
14.00
|
14.00
|
53,600
|
|
|
1/30/2024
|
-1.00 / -7.94%
|
12.50
|
12.50
|
11.60
|
11.60
|
12.20
|
11.60
|
900
|
|
|
1/29/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|
1/26/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|
1/25/2024
|
+0.50 / +4.13%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
100
|
|
|
1/24/2024
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.10
|
12.20
|
600
|
|
|
1/23/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0
|
|
|
1/22/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0
|
|
|
1/19/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0
|
|
|
1/18/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0
|
|
|
1/17/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0
|
|
|
1/16/2024
|
-1.00 / -7.41%
|
11.60
|
12.50
|
11.60
|
12.50
|
12.20
|
12.50
|
300
|
|
|
1/15/2024
|
+1.70 / +14.41%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
100
|
|
|
1/12/2024
|
-0.30 / -2.44%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.75
|
12.00
|
200
|
|
|
1/11/2024
|
+0.70 / +6.03%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
100
|
|
|
1/10/2024
|
-1.00 / -8.00%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.60
|
11.50
|
6,000
|
|
|
1/9/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
|
1/8/2024
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
400
|
|
|