|
Closing price on 5/7/2024
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
5,500 |
| Split-adjusted Price |
10.50 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2024
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.60
|
10.50
|
5,500
|
|
|
5/6/2024
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1,200
|
|
|
5/3/2024
|
+0.80 / +7.92%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
5/2/2024
|
-0.80 / -7.14%
|
10.30
|
10.70
|
9.60
|
10.40
|
10.10
|
10.40
|
2,200
|
|
|
4/26/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
4/25/2024
|
-0.40 / -3.51%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.20
|
11.00
|
700
|
|
|
4/24/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
4/23/2024
|
+0.60 / +5.77%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.40
|
11.00
|
500
|
|
|
4/22/2024
|
-0.90 / -7.83%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.40
|
10.60
|
10,000
|
|
|
4/19/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
4/17/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
4/16/2024
|
+0.50 / +4.63%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.50
|
11.30
|
700
|
|
|
4/15/2024
|
-1.90 / -14.96%
|
12.00
|
12.00
|
10.80
|
10.80
|
10.80
|
10.80
|
13,700
|
|
|
4/12/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
4/11/2024
|
+0.40 / +3.25%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
100
|
|
|
4/10/2024
|
-0.50 / -3.94%
|
13.40
|
13.40
|
12.20
|
12.20
|
12.30
|
12.20
|
3,900
|
|
|
4/9/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
4/8/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
4/5/2024
|
+0.30 / +2.40%
|
12.20
|
12.90
|
12.20
|
12.80
|
12.70
|
12.80
|
400
|
|
|
4/4/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
|
4/3/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
|
4/2/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
|
4/1/2024
|
+0.10 / +0.78%
|
12.60
|
13.40
|
12.30
|
13.00
|
12.50
|
13.00
|
6,500
|
|
|
3/29/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0
|
|
|
3/28/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.90
|
13.00
|
2,800
|
|
|
3/27/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
|
3/26/2024
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
800
|
|
|
3/25/2024
|
-0.70 / -5.11%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.80
|
13.00
|
2,000
|
|
|
3/22/2024
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0
|
|
|
3/21/2024
|
+0.70 / +5.38%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
100
|
|
|