|
Closing price on 4/6/2022
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
800 |
| Split-adjusted Price |
8.80 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2022
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
800
|
|
|
4/5/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
|
4/4/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
|
4/1/2022
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.70
|
8.60
|
1,800
|
|
|
3/31/2022
|
+0.30 / +3.45%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
9.00
|
300
|
|
|
3/30/2022
|
-0.50 / -5.43%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,300
|
|
|
3/29/2022
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.20
|
9.30
|
1,800
|
|
|
3/28/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
8.70
|
6,500
|
|
|
3/25/2022
|
-0.40 / -4.40%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,600
|
|
|
3/24/2022
|
+0.40 / +4.60%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
500
|
|
|
3/23/2022
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
8.70
|
7,800
|
|
|
3/22/2022
|
-0.10 / -1.11%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.60
|
8.90
|
300
|
|
|
3/21/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
500
|
|
|
3/18/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
3/17/2022
|
-0.60 / -6.59%
|
9.40
|
9.60
|
8.50
|
8.50
|
9.00
|
8.50
|
4,400
|
|
|
3/16/2022
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.10
|
9.50
|
3,900
|
|
|
3/15/2022
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.90
|
9.10
|
1,900
|
|
|
3/14/2022
|
+0.20 / +2.25%
|
8.90
|
9.70
|
8.60
|
9.10
|
9.10
|
9.10
|
2,300
|
|
|
3/11/2022
|
-0.90 / -9.18%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2,200
|
|
|
3/10/2022
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.80
|
9.70
|
3,200
|
|
|
3/9/2022
|
+0.20 / +2.20%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.50
|
9.30
|
5,100
|
|
|
3/8/2022
|
-0.20 / -2.11%
|
8.70
|
9.40
|
8.70
|
9.30
|
9.10
|
9.30
|
1,100
|
|
|
3/7/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
300
|
|
|
3/4/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
2,500
|
|
|
3/3/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
3,300
|
|
|
3/2/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
3/1/2022
|
+0.80 / +9.20%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
2/28/2022
|
+0.40 / +4.88%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.70
|
8.60
|
700
|
|
|
2/25/2022
|
-0.60 / -6.74%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
8.30
|
200
|
|
|
2/24/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
100
|
|
|