|
Closing price on 1/4/2021
|
|
| Open |
49.90 |
| High |
50.20 |
| Low |
47.10 |
| Volume |
1,300 |
| Split-adjusted Price |
28.54 |
|
|
VFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2021
|
+0.10 / +0.21%
|
49.90
|
50.20
|
47.10
|
47.10
|
49.92
|
28.54
|
1,300
|
|
|
12/31/2020
|
-0.90 / -1.88%
|
45.00
|
47.95
|
45.00
|
47.00
|
47.80
|
28.48
|
42,420
|
|
|
12/30/2020
|
-0.10 / -0.21%
|
47.80
|
47.90
|
47.80
|
47.90
|
47.85
|
29.03
|
1,000
|
|
|
12/29/2020
|
+1.95 / +4.23%
|
46.10
|
48.00
|
46.10
|
48.00
|
47.97
|
29.09
|
2,080
|
|
|
12/28/2020
|
0.00 / 0.00%
|
46.05
|
46.05
|
46.05
|
46.05
|
46.05
|
27.91
|
0
|
|
|
12/25/2020
|
+0.05 / +0.11%
|
45.30
|
49.20
|
45.30
|
46.05
|
47.86
|
27.91
|
130
|
|
|
12/24/2020
|
-0.85 / -1.81%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
27.87
|
10
|
|
|
12/23/2020
|
0.00 / 0.00%
|
46.85
|
46.85
|
46.85
|
46.85
|
46.85
|
28.39
|
0
|
|
|
12/22/2020
|
0.00 / 0.00%
|
46.85
|
46.85
|
46.85
|
46.85
|
46.85
|
28.39
|
15,392,992
|
|
|
12/21/2020
|
0.00 / 0.00%
|
46.85
|
46.85
|
46.85
|
46.85
|
46.85
|
28.39
|
0
|
|
|
12/18/2020
|
+1.15 / +2.52%
|
46.80
|
46.85
|
46.80
|
46.85
|
46.80
|
28.39
|
260
|
|
|
12/17/2020
|
-1.80 / -3.79%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
27.69
|
20
|
|
|
12/16/2020
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
28.78
|
0
|
|
|
12/15/2020
|
0.00 / 0.00%
|
47.50
|
48.00
|
47.50
|
47.50
|
47.96
|
28.78
|
3,700
|
|
|
12/14/2020
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
28.78
|
0
|
|
|
12/11/2020
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
28.78
|
0
|
|
|
12/10/2020
|
+0.35 / +0.74%
|
47.15
|
47.50
|
47.15
|
47.50
|
47.16
|
28.78
|
520
|
|
|
12/9/2020
|
0.00 / 0.00%
|
47.15
|
47.15
|
47.15
|
47.15
|
47.15
|
28.57
|
0
|
|
|
12/8/2020
|
-0.45 / -0.95%
|
47.15
|
47.15
|
47.15
|
47.15
|
47.15
|
28.57
|
10
|
|
|
12/7/2020
|
0.00 / 0.00%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
28.84
|
2,500
|
|
|
12/4/2020
|
-0.40 / -0.83%
|
47.60
|
49.50
|
47.60
|
47.60
|
47.63
|
28.84
|
186,120
|
|
|
12/3/2020
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
29.09
|
0
|
|
|
12/2/2020
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
29.09
|
0
|
|
|
12/1/2020
|
-0.50 / -1.03%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.50
|
29.09
|
32,050
|
|
|
11/30/2020
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.00
|
48.50
|
48.45
|
29.39
|
6,110
|
|
|
11/27/2020
|
+1.85 / +3.97%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
29.39
|
9,000
|
|
|
11/26/2020
|
-1.85 / -3.81%
|
48.50
|
48.50
|
46.65
|
46.65
|
48.50
|
28.27
|
15,030
|
|
|
11/25/2020
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
29.39
|
0
|
|
|
11/24/2020
|
-0.60 / -1.22%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
29.39
|
450
|
|
|
11/23/2020
|
+0.10 / +0.20%
|
45.60
|
49.20
|
45.60
|
49.10
|
49.19
|
29.75
|
19,080
|
|
|