|
Closing price on 3/29/2024
|
|
Open |
59.80 |
High |
59.90 |
Low |
59.00 |
Volume |
13,700 |
Split-adjusted Price |
58.17 |
|
|
VFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
0.00 / 0.00%
|
59.80
|
59.90
|
59.00
|
59.90
|
59.62
|
58.17
|
13,700
|
|
3/28/2024
|
0.00 / 0.00%
|
60.00
|
60.00
|
58.80
|
59.90
|
59.54
|
58.17
|
39,300
|
|
3/27/2024
|
0.00 / 0.00%
|
59.90
|
60.50
|
59.70
|
59.90
|
59.93
|
58.17
|
5,200
|
|
3/26/2024
|
+0.80 / +1.35%
|
58.40
|
60.00
|
58.40
|
59.90
|
59.25
|
58.17
|
25,500
|
|
3/25/2024
|
-0.60 / -1.01%
|
59.40
|
59.50
|
58.50
|
59.10
|
59.05
|
57.39
|
56,200
|
|
3/22/2024
|
-0.80 / -1.32%
|
60.30
|
60.40
|
59.70
|
59.70
|
59.96
|
57.98
|
15,000
|
|
3/21/2024
|
+0.70 / +1.17%
|
59.80
|
61.20
|
59.60
|
60.50
|
60.33
|
58.75
|
37,500
|
|
3/20/2024
|
+0.60 / +1.01%
|
59.30
|
59.80
|
58.00
|
59.80
|
58.72
|
58.07
|
22,300
|
|
3/19/2024
|
-0.70 / -1.17%
|
59.90
|
60.00
|
58.00
|
59.20
|
58.68
|
57.49
|
43,800
|
|
3/18/2024
|
-0.30 / -0.50%
|
62.90
|
62.90
|
59.00
|
59.90
|
60.42
|
58.17
|
101,000
|
|
3/15/2024
|
+3.90 / +6.93%
|
56.30
|
60.20
|
56.30
|
60.20
|
58.64
|
58.46
|
142,100
|
|
3/14/2024
|
+0.60 / +1.08%
|
57.00
|
57.00
|
55.80
|
56.30
|
56.19
|
54.68
|
39,100
|
|
3/13/2024
|
+0.40 / +0.72%
|
55.90
|
56.30
|
55.40
|
55.70
|
55.79
|
54.09
|
89,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|