Closing price on 11/23/2022
|
|
Open |
42.65 |
High |
42.65 |
Low |
37.20 |
Volume |
700 |
Split-adjusted Price |
32.32 |
|
|
VFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2022
|
-2.80 / -7.00%
|
42.65
|
42.65
|
37.20
|
37.20
|
37.98
|
32.32
|
700
|
|
11/22/2022
|
+2.25 / +5.96%
|
35.35
|
40.00
|
35.20
|
40.00
|
37.92
|
34.75
|
5,300
|
|
11/21/2022
|
-0.65 / -1.69%
|
36.00
|
37.75
|
35.75
|
37.75
|
36.43
|
32.79
|
5,900
|
|
11/18/2022
|
+0.30 / +0.79%
|
38.80
|
38.80
|
35.45
|
38.40
|
37.17
|
33.36
|
2,600
|
|
11/17/2022
|
-0.40 / -1.04%
|
36.25
|
38.10
|
35.85
|
38.10
|
36.62
|
33.10
|
3,100
|
|
11/16/2022
|
0.00 / 0.00%
|
40.85
|
40.85
|
35.85
|
38.50
|
38.37
|
33.45
|
2,200
|
|
11/15/2022
|
-0.50 / -1.28%
|
36.30
|
41.35
|
36.30
|
38.50
|
38.15
|
33.45
|
1,600
|
|
11/14/2022
|
-0.05 / -0.13%
|
36.40
|
39.00
|
36.35
|
39.00
|
38.18
|
33.88
|
1,600
|
|
11/11/2022
|
-2.90 / -6.91%
|
41.00
|
43.00
|
39.05
|
39.05
|
39.94
|
33.92
|
900
|
|
11/10/2022
|
-0.10 / -0.24%
|
43.65
|
43.65
|
41.95
|
41.95
|
42.23
|
36.44
|
600
|
|
11/9/2022
|
0.00 / 0.00%
|
42.05
|
42.05
|
42.05
|
42.05
|
42.05
|
36.53
|
0
|
|
11/8/2022
|
-1.40 / -3.22%
|
40.45
|
42.05
|
40.45
|
42.05
|
40.98
|
36.53
|
300
|
|
11/7/2022
|
0.00 / 0.00%
|
43.45
|
43.45
|
43.45
|
43.45
|
43.45
|
37.75
|
0
|
|
11/4/2022
|
+1.45 / +3.45%
|
43.45
|
43.45
|
43.45
|
43.45
|
43.45
|
37.75
|
100
|
|
11/3/2022
|
+1.05 / +2.56%
|
43.75
|
43.75
|
38.15
|
42.00
|
39.25
|
36.49
|
3,500
|
|
11/2/2022
|
-0.75 / -1.80%
|
38.90
|
40.95
|
38.80
|
40.95
|
39.07
|
35.57
|
900
|
|
11/1/2022
|
-3.05 / -6.82%
|
42.80
|
44.75
|
41.70
|
41.70
|
44.03
|
36.23
|
3,200
|
|
10/31/2022
|
+2.75 / +6.55%
|
44.75
|
44.75
|
44.75
|
44.75
|
44.75
|
38.88
|
360,100
|
|
10/28/2022
|
-2.95 / -6.56%
|
47.95
|
47.95
|
42.00
|
42.00
|
44.87
|
36.49
|
362,300
|
|
10/27/2022
|
+2.50 / +5.89%
|
45.35
|
45.35
|
39.50
|
44.95
|
44.58
|
39.05
|
364,300
|
|
10/26/2022
|
0.00 / 0.00%
|
42.00
|
42.45
|
42.00
|
42.45
|
42.40
|
36.88
|
11,500
|
|
10/25/2022
|
+2.45 / +6.13%
|
37.20
|
42.45
|
37.20
|
42.45
|
40.73
|
36.88
|
6,400
|
|
10/24/2022
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
34.75
|
0
|
|
10/21/2022
|
+0.70 / +1.78%
|
39.40
|
40.00
|
39.00
|
40.00
|
39.50
|
34.75
|
7,900
|
|
10/20/2022
|
-0.60 / -1.50%
|
37.15
|
39.30
|
37.15
|
39.30
|
37.45
|
34.14
|
800
|
|
10/19/2022
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
34.66
|
0
|
|
10/18/2022
|
+1.90 / +5.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
34.66
|
100
|
|
10/17/2022
|
+0.20 / +0.53%
|
38.40
|
38.40
|
38.00
|
38.00
|
38.02
|
33.01
|
2,400
|
|
10/14/2022
|
-2.20 / -5.50%
|
40.70
|
40.70
|
37.50
|
37.80
|
37.50
|
32.84
|
500
|
|
10/13/2022
|
-0.85 / -2.08%
|
41.80
|
41.80
|
40.00
|
40.00
|
40.30
|
34.75
|
600
|
|
|