|
Closing price on 9/29/2021
|
|
| Open |
12.10 |
| High |
13.80 |
| Low |
12.00 |
| Volume |
8,100 |
| Split-adjusted Price |
13.80 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
+1.80 / +15.00%
|
12.10
|
13.80
|
12.00
|
13.80
|
13.70
|
13.80
|
8,100
|
|
|
9/28/2021
|
+1.90 / +14.29%
|
11.60
|
15.20
|
11.40
|
15.20
|
12.00
|
15.20
|
33,000
|
|
|
9/27/2021
|
-2.00 / -13.25%
|
12.90
|
15.10
|
12.90
|
13.10
|
13.30
|
13.10
|
28,500
|
|
|
9/24/2021
|
-2.60 / -14.77%
|
17.50
|
17.50
|
15.00
|
15.00
|
15.10
|
15.00
|
4,200
|
|
|
9/23/2021
|
-2.20 / -12.36%
|
18.00
|
20.00
|
15.20
|
15.60
|
17.60
|
15.60
|
51,200
|
|
|
9/22/2021
|
+2.30 / +14.74%
|
17.90
|
17.90
|
15.60
|
17.90
|
17.80
|
17.90
|
105,800
|
|
|
9/21/2021
|
+2.00 / +14.71%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
34,700
|
|
|
9/20/2021
|
+1.70 / +14.29%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
26,200
|
|
|
9/17/2021
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
11.90
|
33,200
|
|
|
9/16/2021
|
+1.30 / +14.29%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
40,300
|
|
|
9/15/2021
|
+1.20 / +15.00%
|
8.50
|
9.20
|
8.50
|
9.20
|
9.10
|
9.20
|
52,300
|
|
|
9/14/2021
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.00
|
8.30
|
16,500
|
|
|
9/13/2021
|
+0.30 / +3.90%
|
7.70
|
8.20
|
7.70
|
8.00
|
8.00
|
8.00
|
13,900
|
|
|
9/10/2021
|
-0.70 / -8.86%
|
7.90
|
8.20
|
7.20
|
7.20
|
7.70
|
7.20
|
8,000
|
|
|
9/9/2021
|
+0.20 / +2.60%
|
7.00
|
8.10
|
7.00
|
7.90
|
7.90
|
7.90
|
6,600
|
|
|
9/8/2021
|
-0.50 / -6.10%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4,200
|
|
|
9/7/2021
|
-0.20 / -2.44%
|
8.20
|
8.50
|
8.00
|
8.00
|
8.20
|
8.00
|
30,400
|
|
|
9/6/2021
|
+0.50 / +6.41%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.20
|
8.30
|
23,700
|
|
|
9/1/2021
|
0.00 / 0.00%
|
7.10
|
8.80
|
7.00
|
8.10
|
7.80
|
8.10
|
7,700
|
|
|
8/31/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
7.60
|
8.00
|
8.10
|
8.00
|
23,900
|
|
|
8/30/2021
|
+1.00 / +14.29%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
8.00
|
41,100
|
|
|
8/27/2021
|
+0.90 / +14.75%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
9,000
|
|
|
8/26/2021
|
+0.90 / +15.00%
|
6.00
|
6.90
|
6.00
|
6.90
|
6.10
|
6.90
|
39,600
|
|
|
8/25/2021
|
-0.20 / -3.28%
|
5.90
|
6.00
|
5.90
|
5.90
|
6.00
|
5.90
|
3,600
|
|
|
8/24/2021
|
+0.40 / +7.14%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.10
|
6.00
|
400
|
|
|
8/23/2021
|
-0.50 / -8.20%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
5.60
|
11,300
|
|
|
8/20/2021
|
-1.00 / -14.08%
|
7.10
|
7.10
|
6.10
|
6.10
|
6.10
|
6.10
|
12,900
|
|
|
8/19/2021
|
+0.50 / +7.46%
|
6.20
|
7.20
|
6.20
|
7.20
|
7.10
|
7.20
|
700
|
|
|
8/18/2021
|
-0.10 / -1.37%
|
8.30
|
8.30
|
6.40
|
7.20
|
6.70
|
7.20
|
3,700
|
|
|
8/17/2021
|
-0.70 / -9.09%
|
7.70
|
7.70
|
6.70
|
7.00
|
7.30
|
7.00
|
10,900
|
|
|