Closing price on 1/15/2024
|
|
Open |
35.60 |
High |
36.00 |
Low |
35.60 |
Volume |
13,000 |
Split-adjusted Price |
35.26 |
|
|
VFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/15/2024
|
+0.30 / +0.84%
|
35.60
|
36.00
|
35.60
|
35.90
|
35.93
|
35.26
|
13,000
|
|
1/12/2024
|
-0.40 / -1.11%
|
36.00
|
36.00
|
35.60
|
35.60
|
35.80
|
34.97
|
200
|
|
1/11/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
35.36
|
4,400
|
|
1/10/2024
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.32
|
35.36
|
11,000
|
|
1/9/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
35.36
|
115,000
|
|
1/8/2024
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.01
|
35.36
|
10,100
|
|
1/5/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
35.36
|
4,800
|
|
1/4/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
35.36
|
12,500
|
|
1/3/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
35.36
|
120,000
|
|
1/2/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.80
|
36.00
|
35.97
|
35.36
|
6,000
|
|
12/29/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
35.36
|
2,900
|
|
12/28/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.80
|
36.00
|
35.97
|
35.36
|
9,100
|
|
12/27/2023
|
0.00 / 0.00%
|
35.80
|
36.00
|
35.80
|
36.00
|
35.89
|
35.36
|
1,400
|
|
12/26/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.70
|
36.00
|
35.82
|
35.36
|
43,700
|
|
12/25/2023
|
0.00 / 0.00%
|
35.60
|
36.00
|
35.60
|
36.00
|
35.93
|
35.36
|
1,200
|
|
12/22/2023
|
0.00 / 0.00%
|
35.60
|
36.00
|
35.60
|
36.00
|
35.87
|
35.36
|
1,900
|
|
12/21/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
35.36
|
34,600
|
|
12/20/2023
|
-0.10 / -0.28%
|
36.35
|
36.35
|
36.00
|
36.00
|
36.06
|
35.36
|
271,600
|
|
12/19/2023
|
-0.40 / -1.10%
|
36.40
|
36.40
|
36.10
|
36.10
|
36.31
|
35.46
|
5,000
|
|
12/18/2023
|
-0.20 / -0.54%
|
36.50
|
36.70
|
36.50
|
36.50
|
36.53
|
35.85
|
4,000
|
|
12/15/2023
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
36.05
|
2,900
|
|
12/14/2023
|
+0.20 / +0.55%
|
36.50
|
36.70
|
36.50
|
36.70
|
36.61
|
36.05
|
1,600
|
|
12/13/2023
|
+0.20 / +0.55%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
35.85
|
600
|
|
12/12/2023
|
-0.30 / -0.82%
|
36.60
|
36.60
|
36.30
|
36.30
|
36.48
|
35.65
|
500
|
|
12/11/2023
|
+0.60 / +1.67%
|
36.60
|
36.65
|
36.60
|
36.60
|
36.63
|
35.95
|
1,000
|
|
12/8/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
35.36
|
0
|
|
12/7/2023
|
-0.50 / -1.37%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
35.36
|
2,000
|
|
12/6/2023
|
+1.40 / +3.99%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
35.85
|
100
|
|
12/5/2023
|
-0.90 / -2.50%
|
35.50
|
35.50
|
35.10
|
35.10
|
35.12
|
34.48
|
1,900
|
|
12/4/2023
|
-0.50 / -1.37%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
35.36
|
200
|
|
|