|
|
Closing price on 1/23/2026
|
|
| Open |
56.30 |
| High |
56.70 |
| Low |
55.00 |
| Volume |
12,500 |
| Split-adjusted Price |
55.80 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
VFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.50 / -0.89%
|
56.30
|
56.70
|
55.00
|
55.80
|
56.33
|
55.80
|
12,500
|
|
|
1/22/2026
|
+1.80 / +3.30%
|
54.10
|
57.00
|
54.10
|
56.30
|
55.49
|
56.30
|
21,600
|
|
|
1/21/2026
|
-0.50 / -0.91%
|
54.50
|
54.50
|
54.10
|
54.50
|
54.28
|
54.50
|
3,500
|
|
|
1/20/2026
|
+0.20 / +0.36%
|
54.80
|
55.30
|
54.10
|
55.00
|
55.03
|
55.00
|
14,600
|
|
|
1/19/2026
|
+1.40 / +2.62%
|
53.40
|
55.30
|
53.40
|
54.80
|
54.72
|
54.80
|
18,900
|
|
|
1/16/2026
|
+1.50 / +2.89%
|
52.00
|
53.50
|
52.00
|
53.40
|
52.99
|
53.40
|
18,800
|
|
|
1/15/2026
|
+0.90 / +1.76%
|
51.00
|
52.00
|
51.00
|
51.90
|
51.46
|
51.90
|
10,900
|
|
|
1/14/2026
|
-0.50 / -0.97%
|
51.00
|
52.00
|
51.00
|
51.00
|
51.14
|
51.00
|
24,700
|
|
|
1/13/2026
|
+0.10 / +0.19%
|
51.40
|
51.50
|
51.00
|
51.50
|
51.03
|
51.50
|
14,300
|
|
|
1/12/2026
|
0.00 / 0.00%
|
51.00
|
51.70
|
50.80
|
51.40
|
51.39
|
51.40
|
6,100
|
|
|
1/9/2026
|
-0.10 / -0.19%
|
51.70
|
51.70
|
51.10
|
51.40
|
51.26
|
51.40
|
5,600
|
|
|
1/8/2026
|
+0.30 / +0.59%
|
51.40
|
52.00
|
50.50
|
51.50
|
51.13
|
51.50
|
18,900
|
|
|
1/7/2026
|
+0.70 / +1.39%
|
50.50
|
51.50
|
50.00
|
51.20
|
50.53
|
51.20
|
30,400
|
|
|
1/6/2026
|
-1.50 / -2.88%
|
51.50
|
51.50
|
50.50
|
50.50
|
50.76
|
50.50
|
11,200
|
|
|
1/5/2026
|
-0.60 / -1.14%
|
52.50
|
52.50
|
51.50
|
52.00
|
52.03
|
52.00
|
4,300
|
|
|
12/31/2025
|
+0.10 / +0.19%
|
52.80
|
52.80
|
52.00
|
52.60
|
52.37
|
52.60
|
700
|
|
|
12/30/2025
|
+1.20 / +2.34%
|
51.30
|
53.00
|
51.30
|
52.50
|
51.88
|
52.50
|
4,800
|
|
|
12/29/2025
|
+0.80 / +1.58%
|
51.00
|
51.30
|
50.70
|
51.30
|
50.99
|
51.30
|
3,400
|
|
|
12/26/2025
|
-1.00 / -1.94%
|
50.40
|
50.50
|
50.30
|
50.50
|
50.43
|
50.50
|
3,400
|
|
|
12/25/2025
|
0.00 / 0.00%
|
51.10
|
51.50
|
51.00
|
51.50
|
51.05
|
51.50
|
3,100
|
|
|
12/24/2025
|
-0.50 / -0.96%
|
51.80
|
51.90
|
51.50
|
51.50
|
51.55
|
51.50
|
21,600
|
|
|
12/23/2025
|
-0.80 / -1.52%
|
52.70
|
52.70
|
51.50
|
52.00
|
51.61
|
52.00
|
7,300
|
|
|
12/22/2025
|
+0.70 / +1.34%
|
52.10
|
52.90
|
50.50
|
52.80
|
51.09
|
52.80
|
13,100
|
|
|
12/19/2025
|
0.00 / 0.00%
|
52.10
|
54.00
|
51.10
|
52.10
|
52.13
|
52.10
|
3,500
|
|
|
12/18/2025
|
-0.60 / -1.14%
|
52.70
|
52.70
|
52.10
|
52.10
|
52.24
|
52.10
|
1,600
|
|
|
12/17/2025
|
+1.20 / +2.33%
|
51.70
|
52.70
|
51.40
|
52.70
|
51.59
|
52.70
|
2,900
|
|
|
12/16/2025
|
-0.50 / -0.96%
|
52.00
|
52.00
|
50.80
|
51.50
|
51.39
|
51.50
|
6,500
|
|
|
12/15/2025
|
+0.60 / +1.17%
|
51.80
|
52.10
|
51.80
|
52.00
|
51.95
|
52.00
|
1,800
|
|
|
12/12/2025
|
-0.60 / -1.15%
|
52.00
|
52.20
|
51.30
|
51.40
|
51.89
|
51.40
|
1,900
|
|
|
12/11/2025
|
-0.20 / -0.38%
|
52.20
|
52.80
|
52.00
|
52.00
|
52.19
|
52.00
|
5,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|