|
Closing price on 3/12/2024
|
|
Open |
55.50 |
High |
56.20 |
Low |
55.30 |
Volume |
20,700 |
Split-adjusted Price |
53.70 |
|
|
VFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2024
|
-0.90 / -1.60%
|
55.50
|
56.20
|
55.30
|
55.30
|
55.63
|
53.70
|
20,700
|
|
3/11/2024
|
-0.20 / -0.35%
|
55.00
|
56.50
|
55.00
|
56.20
|
55.62
|
54.58
|
17,200
|
|
3/8/2024
|
+0.20 / +0.36%
|
57.40
|
57.40
|
55.50
|
56.40
|
56.06
|
54.77
|
8,600
|
|
3/7/2024
|
-0.50 / -0.88%
|
56.30
|
56.50
|
55.80
|
56.20
|
56.08
|
54.58
|
47,000
|
|
3/6/2024
|
0.00 / 0.00%
|
56.60
|
57.00
|
55.80
|
56.70
|
56.48
|
55.06
|
29,800
|
|
3/5/2024
|
+0.80 / +1.43%
|
55.90
|
57.00
|
55.10
|
56.70
|
56.30
|
55.06
|
52,700
|
|
3/4/2024
|
-0.20 / -0.36%
|
56.10
|
56.10
|
54.70
|
55.90
|
55.14
|
54.29
|
57,100
|
|
3/1/2024
|
+0.50 / +0.90%
|
55.80
|
58.00
|
55.00
|
56.10
|
56.03
|
54.48
|
34,400
|
|
2/29/2024
|
-0.20 / -0.36%
|
55.80
|
58.00
|
53.80
|
55.60
|
54.97
|
54.00
|
136,500
|
|
2/28/2024
|
-4.20 / -7.00%
|
59.50
|
59.50
|
55.80
|
55.80
|
56.58
|
54.19
|
133,900
|
|
2/27/2024
|
-1.70 / -2.76%
|
61.70
|
62.00
|
60.00
|
60.00
|
60.93
|
58.27
|
53,400
|
|
2/26/2024
|
-0.70 / -1.12%
|
61.50
|
61.80
|
60.00
|
61.70
|
61.35
|
59.92
|
81,200
|
|
2/23/2024
|
-0.20 / -0.32%
|
62.30
|
63.00
|
61.30
|
62.40
|
62.19
|
60.60
|
91,500
|
|
2/22/2024
|
-0.70 / -1.11%
|
65.90
|
65.90
|
62.00
|
62.60
|
63.11
|
60.79
|
86,500
|
|
2/21/2024
|
+1.30 / +2.10%
|
61.00
|
63.40
|
61.00
|
63.30
|
62.19
|
61.47
|
50,600
|
|
2/20/2024
|
+0.10 / +0.16%
|
62.80
|
62.80
|
60.50
|
62.00
|
61.69
|
60.21
|
36,200
|
|
2/19/2024
|
+4.00 / +6.91%
|
58.50
|
61.90
|
58.50
|
61.90
|
60.93
|
60.11
|
67,200
|
|
2/16/2024
|
+3.70 / +6.83%
|
54.10
|
57.90
|
54.10
|
57.90
|
56.98
|
56.23
|
277,300
|
|
2/15/2024
|
-0.30 / -0.55%
|
54.30
|
54.60
|
54.00
|
54.20
|
54.26
|
52.64
|
15,600
|
|
2/7/2024
|
+0.80 / +1.49%
|
54.00
|
54.80
|
53.30
|
54.50
|
54.11
|
52.93
|
83,100
|
|
2/6/2024
|
-1.50 / -2.72%
|
55.70
|
55.70
|
53.50
|
53.70
|
54.27
|
52.15
|
40,500
|
|
2/5/2024
|
-0.10 / -0.18%
|
58.90
|
58.90
|
56.00
|
56.20
|
56.47
|
53.61
|
48,800
|
|
2/2/2024
|
+2.50 / +4.65%
|
54.70
|
56.60
|
54.70
|
56.30
|
55.99
|
53.70
|
42,700
|
|
2/1/2024
|
+3.50 / +6.96%
|
50.00
|
53.80
|
50.00
|
53.80
|
53.13
|
51.32
|
106,600
|
|
1/31/2024
|
-0.70 / -1.37%
|
50.30
|
50.70
|
49.50
|
50.30
|
50.14
|
47.98
|
45,300
|
|
1/30/2024
|
-0.10 / -0.20%
|
51.00
|
51.80
|
50.00
|
51.00
|
50.85
|
48.65
|
41,500
|
|
1/29/2024
|
+3.30 / +6.90%
|
47.80
|
51.10
|
47.20
|
51.10
|
50.12
|
48.74
|
144,200
|
|
1/26/2024
|
+2.50 / +5.52%
|
45.10
|
48.45
|
45.00
|
47.80
|
47.50
|
45.59
|
69,300
|
|
1/25/2024
|
+1.45 / +3.31%
|
43.30
|
45.55
|
43.20
|
45.30
|
44.49
|
43.21
|
51,500
|
|
1/24/2024
|
-1.15 / -2.56%
|
45.00
|
45.00
|
42.70
|
43.85
|
43.74
|
41.83
|
39,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|