|
Closing price on 12/1/2020
|
|
| Open |
48.50 |
| High |
48.50 |
| Low |
48.00 |
| Volume |
32,050 |
| Split-adjusted Price |
29.09 |
|
|
VFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2020
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
29.69
|
0
|
|
|
11/19/2020
|
0.00 / 0.00%
|
48.80
|
49.00
|
48.80
|
49.00
|
48.95
|
29.69
|
3,020
|
|
|
11/18/2020
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
29.69
|
0
|
|
|
11/17/2020
|
+1.00 / +2.08%
|
48.50
|
49.00
|
48.50
|
49.00
|
48.65
|
29.69
|
3,360
|
|
|
11/16/2020
|
-0.50 / -1.03%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
29.09
|
50
|
|
|
11/13/2020
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
29.39
|
40
|
|
|
11/12/2020
|
-0.30 / -0.61%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
29.39
|
2,060
|
|
|
11/11/2020
|
+0.30 / +0.62%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
29.57
|
30
|
|
|
11/10/2020
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
29.39
|
0
|
|
|
11/9/2020
|
-0.50 / -1.02%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
29.39
|
2,040
|
|
|
11/6/2020
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
29.69
|
100
|
|
|
11/5/2020
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.00
|
49.00
|
49.10
|
29.09
|
520
|
|
|
11/4/2020
|
+0.10 / +0.20%
|
50.90
|
51.00
|
49.00
|
49.00
|
49.13
|
29.09
|
2,830
|
|
|
11/3/2020
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.80
|
48.90
|
48.90
|
29.03
|
19,470
|
|
|
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
|
|
|