Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VFP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 12.76 | 0.52 | 4.23% | 12.252 | 12.898 | 12.25 | 6,868 |
| May 31 2024 | 12.242 | 0.86 | 7.57% | 11.90 | 12.874 | 11.732 | 25,678 |
| May 30 2024 | 11.38 | 0.11 | 1.01% | 11.006 | 11.38 | 10.752 | 7,852 |
| May 29 2024 | 11.266 | -0.01 | -0.11% | 11.192 | 11.556 | 11.108 | 6,647 |
| May 28 2024 | 11.278 | -0.32 | -2.78% | 11.60 | 11.81 | 11.132 | 23,930 |
| May 27 2024 | 11.60 | 0.28 | 2.47% | 11.392 | 11.662 | 11.20 | 3,589 |
| May 24 2024 | 11.32 | 0.32 | 2.89% | 10.934 | 11.44 | 10.624 | 29,325 |
| May 23 2024 | 11.002 | -0.30 | -2.64% | 10.512 | 11.11 | 9.501 | 55,788 |
| May 22 2024 | 11.30 | -0.10 | -0.88% | 11.466 | 11.474 | 11.132 | 6,187 |
| May 21 2024 | 11.40 | 0.09 | 0.76% | 11.458 | 11.558 | 11.272 | 4,030 |
| May 20 2024 | 11.314 | -0.49 | -4.12% | 11.602 | 11.94 | 11.294 | 6,274 |
| May 17 2024 | 11.80 | -0.21 | -1.73% | 12.00 | 12.12 | 11.80 | 9,081 |
| May 16 2024 | 12.008 | 0.30 | 2.60% | 11.654 | 12.008 | 11.654 | 1,369 |
| May 15 2024 | 11.704 | -0.21 | -1.76% | 11.978 | 12.056 | 11.656 | 4,490 |
| May 14 2024 | 11.914 | 0.05 | 0.44% | 12.00 | 12.30 | 11.836 | 3,715 |
| May 13 2024 | 11.862 | 0.26 | 2.26% | 11.574 | 12.12 | 11.406 | 7,306 |
| May 10 2024 | 11.60 | -0.11 | -0.91% | 11.99 | 11.99 | 11.51 | 18,058 |
| May 09 2024 | 11.706 | 0.02 | 0.14% | 11.81 | 11.866 | 11.514 | 624 |
| May 08 2024 | 11.69 | -0.22 | -1.85% | 11.808 | 11.824 | 11.388 | 3,765 |
| May 07 2024 | 11.91 | 0.01 | 0.10% | 11.994 | 12.10 | 11.70 | 1,579 |
| May 06 2024 | 11.898 | 0.27 | 2.34% | 11.612 | 11.99 | 11.612 | 3,998 |
| May 03 2024 | 11.626 | -0.15 | -1.24% | 11.58 | 12.17 | 11.58 | 25,074 |
| May 02 2024 | 11.772 | 0.03 | 0.27% | 11.528 | 11.848 | 11.50 | 5,949 |
| Apr 30 2024 | 11.74 | -0.41 | -3.37% | 11.934 | 12.20 | 11.74 | 5,932 |
| Apr 29 2024 | 12.15 | 0.20 | 1.67% | 11.99 | 12.286 | 11.736 | 3,309 |
| Apr 26 2024 | 11.95 | 0.25 | 2.17% | 11.848 | 12.05 | 11.70 | 14,091 |
| Apr 25 2024 | 11.696 | -0.44 | -3.66% | 12.14 | 12.176 | 11.566 | 5,864 |
| Apr 24 2024 | 12.14 | 0.15 | 1.23% | 12.114 | 12.26 | 11.91 | 2,144 |
| Apr 23 2024 | 11.992 | 0.00 | 0.03% | 11.926 | 12.106 | 11.89 | 2,098 |
| Apr 22 2024 | 11.988 | -0.02 | -0.20% | 12.17 | 12.202 | 11.95 | 6,791 |
| Apr 19 2024 | 12.012 | 0.17 | 1.45% | 12.054 | 12.194 | 11.62 | 3,749 |
| Apr 18 2024 | 11.84 | 0.29 | 2.51% | 11.474 | 11.84 | 11.392 | 4,109 |
| Apr 17 2024 | 11.55 | -0.25 | -2.12% | 11.80 | 11.984 | 11.522 | 3,888 |
| Apr 16 2024 | 11.80 | 0.37 | 3.22% | 11.482 | 11.826 | 11.28 | 7,049 |
| Apr 15 2024 | 11.432 | 0.05 | 0.46% | 11.328 | 11.76 | 11.328 | 16,691 |
| Apr 12 2024 | 11.38 | -0.92 | -7.45% | 12.396 | 12.498 | 11.34 | 43,003 |
| Apr 11 2024 | 12.296 | -0.24 | -1.95% | 12.67 | 12.67 | 12.228 | 5,589 |
| Apr 10 2024 | 12.54 | -0.24 | -1.91% | 12.958 | 12.976 | 12.14 | 5,962 |
| Apr 09 2024 | 12.784 | 0.40 | 3.25% | 12.578 | 12.852 | 12.382 | 7,467 |
| Apr 08 2024 | 12.382 | -0.37 | -2.89% | 12.798 | 12.838 | 12.382 | 8,571 |
| Apr 05 2024 | 12.75 | -0.11 | -0.82% | 12.932 | 13.04 | 12.692 | 5,929 |
| Apr 04 2024 | 12.856 | 0.04 | 0.28% | 13.026 | 13.196 | 12.726 | 9,852 |
| Apr 03 2024 | 12.82 | -0.53 | -3.97% | 13.328 | 13.34 | 12.82 | 4,995 |
| Apr 02 2024 | 13.35 | -0.93 | -6.51% | 13.886 | 14.072 | 13.11 | 11,457 |
| Mar 28 2024 | 14.28 | 0.28 | 2.00% | 13.88 | 14.30 | 13.76 | 8,327 |
| Mar 27 2024 | 14.00 | 0.70 | 5.26% | 13.16 | 14.00 | 13.16 | 6,860 |
| Mar 26 2024 | 13.30 | -0.18 | -1.34% | 13.34 | 13.52 | 13.14 | 2,452 |
| Mar 25 2024 | 13.48 | 0.40 | 3.06% | 13.12 | 13.50 | 12.92 | 3,092 |
| Mar 22 2024 | 13.08 | -0.30 | -2.24% | 13.26 | 13.40 | 12.86 | 4,247 |
| Mar 21 2024 | 13.38 | 0.12 | 0.90% | 13.46 | 13.46 | 13.18 | 4,303 |
| Mar 20 2024 | 13.26 | -0.22 | -1.63% | 13.46 | 13.50 | 13.20 | 6,996 |
| Mar 19 2024 | 13.48 | 0.08 | 0.60% | 13.40 | 13.48 | 13.00 | 5,339 |
| Mar 18 2024 | 13.40 | -0.04 | -0.30% | 13.46 | 13.60 | 13.04 | 6,609 |
| Mar 15 2024 | 13.44 | -0.24 | -1.75% | 13.28 | 13.62 | 13.28 | 5,456 |
| Mar 14 2024 | 13.68 | -0.66 | -4.60% | 14.22 | 14.38 | 13.28 | 12,081 |
| Mar 13 2024 | 14.34 | -0.10 | -0.69% | 14.42 | 14.42 | 14.10 | 6,254 |
| Mar 12 2024 | 14.44 | -0.06 | -0.41% | 14.52 | 14.76 | 14.26 | 3,840 |
| Mar 11 2024 | 14.50 | -0.14 | -0.96% | 14.56 | 14.92 | 14.50 | 8,270 |
| Mar 08 2024 | 14.64 | 0.02 | 0.14% | 14.60 | 14.74 | 14.50 | 8,772 |
| Mar 07 2024 | 14.62 | 0.20 | 1.39% | 14.34 | 14.76 | 14.22 | 6,930 |
| Mar 06 2024 | 14.42 | -0.22 | -1.50% | 15.00 | 15.02 | 14.28 | 6,408 |
