|
Closing price on 9/28/2023
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
10.00 |
| Volume |
1,000 |
| Split-adjusted Price |
11.00 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
+0.20 / +1.85%
|
11.20
|
11.30
|
10.00
|
11.00
|
10.60
|
11.00
|
1,000
|
|
|
9/27/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
9/26/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
9/25/2023
|
+0.30 / +2.80%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.80
|
11.00
|
400
|
|
|
9/22/2023
|
+0.60 / +5.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
100
|
|
|
9/21/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
9/20/2023
|
+0.40 / +4.12%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
200
|
|
|
9/19/2023
|
-0.10 / -1.04%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.70
|
9.50
|
1,300
|
|
|
9/18/2023
|
-0.70 / -6.86%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.60
|
9.50
|
16,300
|
|
|
9/15/2023
|
+0.10 / +1.00%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.20
|
10.10
|
2,700
|
|
|
9/14/2023
|
-1.70 / -14.66%
|
11.60
|
11.60
|
9.90
|
9.90
|
10.00
|
9.90
|
20,700
|
|
|
9/13/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.10
|
11.70
|
11.60
|
11.70
|
800
|
|
|
9/12/2023
|
+0.30 / +2.68%
|
11.20
|
12.50
|
11.20
|
11.50
|
11.70
|
11.50
|
5,000
|
|
|
9/11/2023
|
-1.60 / -12.60%
|
11.80
|
11.80
|
10.80
|
11.10
|
11.20
|
11.10
|
3,100
|
|
|
9/8/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
9/7/2023
|
-0.70 / -5.34%
|
13.00
|
13.00
|
12.30
|
12.40
|
12.70
|
12.40
|
500
|
|
|
9/6/2023
|
+1.00 / +8.33%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
13.00
|
200
|
|
|
9/5/2023
|
-0.80 / -6.30%
|
11.90
|
12.10
|
11.90
|
11.90
|
12.00
|
11.90
|
11,500
|
|
|
8/31/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
8/30/2023
|
+0.40 / +3.25%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
12.70
|
200
|
|
|
8/29/2023
|
+0.30 / +2.48%
|
13.00
|
13.00
|
11.80
|
12.40
|
12.30
|
12.40
|
400
|
|
|
8/28/2023
|
-1.00 / -7.69%
|
12.90
|
12.90
|
11.80
|
12.00
|
12.10
|
12.00
|
25,300
|
|
|
8/25/2023
|
-0.10 / -0.78%
|
14.00
|
14.00
|
12.80
|
12.80
|
13.00
|
12.80
|
900
|
|
|
8/24/2023
|
0.00 / 0.00%
|
12.80
|
13.70
|
12.60
|
12.80
|
12.90
|
12.80
|
700
|
|
|
8/23/2023
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.80
|
12.70
|
6,000
|
|
|
8/22/2023
|
-0.60 / -4.26%
|
14.10
|
14.10
|
12.70
|
13.50
|
13.00
|
13.50
|
1,500
|
|
|
8/21/2023
|
+1.60 / +12.90%
|
12.90
|
14.20
|
12.90
|
14.00
|
14.10
|
14.00
|
13,700
|
|
|
8/18/2023
|
-0.90 / -6.98%
|
12.70
|
12.80
|
12.00
|
12.00
|
12.40
|
12.00
|
7,500
|
|
|
8/17/2023
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.90
|
12.90
|
3,000
|
|
|
8/16/2023
|
-0.40 / -3.05%
|
12.60
|
13.60
|
12.60
|
12.70
|
13.20
|
12.70
|
19,300
|
|
|