|
Closing price on 11/2/2020
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
48.90 |
| Volume |
6,830 |
| Split-adjusted Price |
29.03 |
|
|
VFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2020
|
-0.10 / -0.20%
|
49.00
|
49.00
|
48.90
|
48.90
|
48.97
|
29.03
|
6,830
|
|
|
10/30/2020
|
+0.20 / +0.41%
|
48.80
|
49.00
|
48.80
|
49.00
|
48.82
|
29.09
|
1,300
|
|
|
10/29/2020
|
+0.10 / +0.21%
|
50.00
|
50.00
|
48.80
|
48.80
|
48.85
|
28.97
|
12,160
|
|
|
10/28/2020
|
-0.10 / -0.20%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
28.91
|
700
|
|
|
10/27/2020
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.70
|
48.80
|
48.80
|
28.97
|
42,390
|
|
|
10/26/2020
|
0.00 / 0.00%
|
48.60
|
48.80
|
48.60
|
48.80
|
48.78
|
28.97
|
31,570
|
|
|
10/23/2020
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.80
|
48.80
|
48.80
|
28.97
|
1,570
|
|
|
10/22/2020
|
0.00 / 0.00%
|
48.00
|
49.00
|
48.00
|
48.80
|
48.04
|
28.97
|
20,360
|
|
|
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
|
|
|