|
Closing price on 9/27/2024
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
2,700 |
| Split-adjusted Price |
11.80 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2024
|
-0.10 / -0.84%
|
11.40
|
11.80
|
11.00
|
11.80
|
11.20
|
11.80
|
2,700
|
|
|
9/26/2024
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
11.90
|
2,300
|
|
|
9/25/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
500
|
|
|
9/24/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
9/23/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
9/20/2024
|
+0.30 / +2.59%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
11.90
|
1,000
|
|
|
9/19/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
9/18/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
9/17/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
9/16/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
9/13/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
100
|
|
|
9/12/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
100
|
|
|
9/11/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
11.60
|
600
|
|
|
9/10/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
9/9/2024
|
-0.70 / -5.74%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.60
|
11.50
|
1,300
|
|
|
9/6/2024
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
12.20
|
500
|
|
|
9/5/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0
|
|
|
9/4/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
300
|
|
|
8/30/2024
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.20
|
12.00
|
1,300
|
|
|
8/29/2024
|
+0.40 / +3.45%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
12.00
|
1,300
|
|
|
8/28/2024
|
-0.60 / -4.96%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.60
|
11.50
|
2,000
|
|
|
8/27/2024
|
+0.20 / +1.68%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
800
|
|
|
8/26/2024
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
11.90
|
700
|
|
|
8/23/2024
|
-1.20 / -9.38%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
11.60
|
1,100
|
|
|
8/22/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0
|
|
|
8/21/2024
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.80
|
12.90
|
800
|
|
|
8/20/2024
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1,000
|
|
|
8/19/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|
8/16/2024
|
+1.50 / +13.27%
|
11.90
|
12.90
|
11.40
|
12.80
|
12.60
|
12.80
|
10,200
|
|
|
8/15/2024
|
-1.10 / -9.02%
|
11.00
|
11.60
|
10.90
|
11.10
|
11.30
|
11.10
|
4,500
|
|
|