|
Closing price on 10/2/2024
|
|
Open |
70.80 |
High |
70.80 |
Low |
69.00 |
Volume |
32,200 |
Split-adjusted Price |
69.80 |
|
|
VFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2024
|
-1.00 / -1.41%
|
70.80
|
70.80
|
69.00
|
69.80
|
69.53
|
69.80
|
32,200
|
|
10/1/2024
|
-0.70 / -0.98%
|
71.00
|
72.00
|
70.80
|
70.80
|
71.07
|
70.80
|
11,300
|
|
9/30/2024
|
-0.90 / -1.24%
|
72.40
|
72.40
|
70.60
|
71.50
|
71.26
|
71.50
|
122,200
|
|
9/27/2024
|
+0.80 / +1.12%
|
71.60
|
72.50
|
71.40
|
72.40
|
71.99
|
72.40
|
46,400
|
|
9/26/2024
|
-0.80 / -1.10%
|
72.00
|
72.30
|
71.00
|
71.60
|
71.86
|
71.60
|
4,800
|
|
9/25/2024
|
+0.40 / +0.56%
|
72.00
|
72.90
|
72.00
|
72.40
|
72.48
|
72.40
|
29,300
|
|
9/24/2024
|
+0.30 / +0.42%
|
71.70
|
72.50
|
71.70
|
72.00
|
72.07
|
72.00
|
68,600
|
|
9/23/2024
|
+0.10 / +0.14%
|
71.70
|
72.40
|
71.60
|
71.70
|
71.99
|
71.70
|
17,500
|
|
9/20/2024
|
+1.40 / +1.99%
|
70.30
|
71.80
|
70.30
|
71.60
|
71.25
|
71.60
|
85,600
|
|
9/19/2024
|
-0.20 / -0.28%
|
70.10
|
70.90
|
70.00
|
70.20
|
70.43
|
70.20
|
10,900
|
|
9/18/2024
|
+1.50 / +2.18%
|
69.20
|
70.60
|
69.20
|
70.40
|
69.92
|
70.40
|
4,300
|
|
9/17/2024
|
-0.70 / -1.01%
|
69.10
|
69.80
|
68.00
|
68.90
|
69.00
|
68.90
|
52,400
|
|
9/16/2024
|
-0.30 / -0.43%
|
70.00
|
70.00
|
69.60
|
69.60
|
69.96
|
69.60
|
49,800
|
|
9/13/2024
|
0.00 / 0.00%
|
69.40
|
69.90
|
69.40
|
69.90
|
69.69
|
69.90
|
4,100
|
|
9/12/2024
|
+1.30 / +1.90%
|
68.80
|
70.20
|
68.80
|
69.90
|
69.74
|
69.90
|
3,800
|
|
9/11/2024
|
-0.40 / -0.58%
|
68.10
|
68.80
|
67.00
|
68.60
|
68.42
|
68.60
|
55,900
|
|
9/10/2024
|
-1.00 / -1.43%
|
70.00
|
70.00
|
68.40
|
69.00
|
68.91
|
69.00
|
37,700
|
|
9/9/2024
|
-0.70 / -0.99%
|
70.70
|
71.20
|
70.00
|
70.00
|
70.26
|
70.00
|
12,500
|
|
9/6/2024
|
-0.10 / -0.14%
|
70.80
|
70.80
|
70.20
|
70.70
|
70.65
|
70.70
|
4,500
|
|
9/5/2024
|
-0.10 / -0.14%
|
70.80
|
71.40
|
70.60
|
70.80
|
70.87
|
70.80
|
5,900
|
|
9/4/2024
|
-0.90 / -1.25%
|
71.50
|
71.50
|
70.90
|
70.90
|
71.20
|
70.90
|
9,700
|
|
8/30/2024
|
+0.80 / +1.13%
|
71.20
|
72.50
|
71.20
|
71.80
|
71.94
|
71.80
|
10,700
|
|
8/29/2024
|
-1.10 / -1.53%
|
71.60
|
71.80
|
70.30
|
71.00
|
71.26
|
71.00
|
14,900
|
|
8/28/2024
|
+0.20 / +0.28%
|
73.40
|
73.40
|
72.00
|
72.10
|
72.46
|
72.10
|
28,600
|
|
8/27/2024
|
+3.40 / +4.96%
|
68.00
|
73.20
|
67.10
|
71.90
|
70.11
|
71.90
|
48,100
|
|
8/26/2024
|
+0.10 / +0.15%
|
68.40
|
69.20
|
68.40
|
68.50
|
68.69
|
68.50
|
40,100
|
|
8/23/2024
|
-0.60 / -0.87%
|
69.20
|
69.20
|
68.30
|
68.40
|
68.56
|
68.40
|
35,700
|
|
8/22/2024
|
+2.00 / +2.99%
|
67.10
|
69.10
|
66.80
|
69.00
|
68.29
|
69.00
|
33,500
|
|
8/21/2024
|
+0.50 / +0.75%
|
66.10
|
67.60
|
66.00
|
67.00
|
66.92
|
67.00
|
32,700
|
|
8/20/2024
|
-0.30 / -0.45%
|
66.70
|
66.80
|
65.30
|
66.50
|
66.24
|
66.50
|
59,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|