|
Closing price on 10/21/2020
|
|
| Open |
48.80 |
| High |
49.00 |
| Low |
48.80 |
| Volume |
3,440 |
| Split-adjusted Price |
28.97 |
|
|
VFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
0.00 / 0.00%
|
48.80
|
49.00
|
48.80
|
48.80
|
48.84
|
28.97
|
3,440
|
|
|
10/20/2020
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.80
|
48.80
|
48.98
|
28.97
|
1,470
|
|
|
10/19/2020
|
-0.20 / -0.41%
|
48.65
|
49.00
|
48.65
|
48.80
|
48.78
|
28.97
|
6,580
|
|
|
10/16/2020
|
-0.50 / -1.01%
|
49.10
|
49.10
|
49.00
|
49.00
|
49.04
|
29.09
|
7,300
|
|
|
10/15/2020
|
+0.50 / +1.02%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
29.38
|
0
|
|
|
10/14/2020
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
29.09
|
0
|
|
|
10/13/2020
|
+0.40 / +0.82%
|
49.00
|
49.00
|
48.90
|
49.00
|
49.00
|
29.09
|
1,440
|
|
|
10/12/2020
|
+0.10 / +0.21%
|
48.60
|
48.65
|
48.60
|
48.60
|
48.64
|
28.85
|
12,110
|
|
|
10/9/2020
|
-0.50 / -1.02%
|
49.50
|
49.50
|
48.50
|
48.50
|
48.67
|
28.79
|
13,520
|
|
|
10/8/2020
|
+0.50 / +1.03%
|
48.50
|
49.00
|
48.50
|
49.00
|
48.90
|
29.09
|
10,000
|
|
|
10/7/2020
|
+0.35 / +0.73%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
28.79
|
6,000
|
|
|
10/6/2020
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.15
|
48.15
|
48.38
|
28.58
|
17,550
|
|
|
10/5/2020
|
+0.15 / +0.31%
|
48.00
|
49.00
|
48.00
|
48.15
|
48.72
|
28.58
|
19,930
|
|
|
10/2/2020
|
-0.50 / -1.03%
|
48.90
|
49.00
|
48.00
|
48.00
|
48.15
|
28.49
|
270
|
|
|
10/1/2020
|
+0.95 / +2.00%
|
47.50
|
48.50
|
47.50
|
48.50
|
48.47
|
28.79
|
8,810
|
|
|
9/30/2020
|
-0.45 / -0.94%
|
47.05
|
48.60
|
47.05
|
47.55
|
48.54
|
28.23
|
14,690
|
|
|
9/29/2020
|
+0.25 / +0.52%
|
47.80
|
48.00
|
47.80
|
48.00
|
48.00
|
28.49
|
500
|
|
|
9/28/2020
|
-0.55 / -1.14%
|
47.50
|
48.60
|
47.50
|
47.75
|
48.32
|
28.34
|
23,260
|
|
|
9/25/2020
|
+1.30 / +2.77%
|
47.50
|
48.30
|
47.00
|
48.30
|
47.86
|
28.67
|
20,830
|
|
|
9/24/2020
|
-0.65 / -1.36%
|
46.85
|
48.50
|
46.85
|
47.00
|
47.96
|
27.90
|
31,610
|
|
|
9/23/2020
|
+0.75 / +1.60%
|
49.00
|
49.00
|
46.90
|
47.65
|
47.49
|
28.29
|
12,760
|
|
|
9/22/2020
|
+0.20 / +0.43%
|
47.00
|
47.00
|
46.90
|
46.90
|
46.90
|
27.84
|
50
|
|
|
9/21/2020
|
+0.70 / +1.52%
|
46.00
|
46.70
|
46.00
|
46.70
|
46.70
|
27.72
|
1,670
|
|
|
9/18/2020
|
-1.70 / -3.56%
|
48.00
|
48.00
|
45.90
|
46.00
|
47.18
|
27.31
|
52,350
|
|
|
9/17/2020
|
+0.60 / +1.27%
|
47.10
|
47.70
|
46.80
|
47.70
|
47.49
|
28.32
|
47,860
|
|
|
9/16/2020
|
-0.20 / -0.42%
|
47.30
|
47.60
|
46.50
|
47.10
|
47.54
|
27.96
|
37,000
|
|
|
9/15/2020
|
-0.20 / -0.42%
|
46.15
|
47.85
|
46.15
|
47.30
|
47.17
|
28.08
|
6,360
|
|
|
9/14/2020
|
+0.90 / +1.93%
|
46.60
|
47.75
|
46.50
|
47.50
|
47.15
|
28.20
|
44,710
|
|
|
9/11/2020
|
+0.45 / +0.98%
|
47.00
|
49.25
|
46.00
|
46.60
|
46.42
|
27.66
|
20,250
|
|
|
9/10/2020
|
-0.35 / -0.75%
|
47.00
|
47.00
|
45.10
|
46.15
|
46.44
|
27.40
|
326,720
|
|
|