Closing price on 12/15/2023
|
|
Open |
36.70 |
High |
36.70 |
Low |
36.70 |
Volume |
2,900 |
Split-adjusted Price |
35.52 |
|
|
VFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/15/2023
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
35.52
|
2,900
|
|
12/14/2023
|
+0.20 / +0.55%
|
36.50
|
36.70
|
36.50
|
36.70
|
36.61
|
35.52
|
1,600
|
|
12/13/2023
|
+0.20 / +0.55%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
35.33
|
600
|
|
12/12/2023
|
-0.30 / -0.82%
|
36.60
|
36.60
|
36.30
|
36.30
|
36.48
|
35.14
|
500
|
|
12/11/2023
|
+0.60 / +1.67%
|
36.60
|
36.65
|
36.60
|
36.60
|
36.63
|
35.43
|
1,000
|
|
12/8/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.85
|
0
|
|
12/7/2023
|
-0.50 / -1.37%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.85
|
2,000
|
|
12/6/2023
|
+1.40 / +3.99%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
35.33
|
100
|
|
12/5/2023
|
-0.90 / -2.50%
|
35.50
|
35.50
|
35.10
|
35.10
|
35.12
|
33.97
|
1,900
|
|
12/4/2023
|
-0.50 / -1.37%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.85
|
200
|
|
12/1/2023
|
0.00 / 0.00%
|
35.30
|
36.50
|
34.00
|
36.50
|
34.80
|
35.33
|
1,200
|
|
11/30/2023
|
+0.50 / +1.39%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
35.33
|
100
|
|
11/29/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.85
|
0
|
|
11/28/2023
|
-0.50 / -1.37%
|
36.30
|
36.30
|
36.00
|
36.00
|
36.23
|
34.85
|
400
|
|
11/27/2023
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
35.33
|
100
|
|
11/24/2023
|
+0.50 / +1.39%
|
34.85
|
36.50
|
34.85
|
36.50
|
35.68
|
35.33
|
200
|
|
11/23/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.85
|
0
|
|
11/22/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.85
|
0
|
|
11/21/2023
|
-0.25 / -0.69%
|
36.10
|
36.10
|
36.00
|
36.00
|
36.00
|
34.85
|
9,200
|
|
11/20/2023
|
-0.55 / -1.49%
|
36.70
|
36.70
|
36.25
|
36.25
|
36.69
|
35.09
|
10,000
|
|
11/17/2023
|
+0.40 / +1.10%
|
37.00
|
37.00
|
36.50
|
36.80
|
36.71
|
35.62
|
214,000
|
|
11/16/2023
|
-0.10 / -0.27%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
35.23
|
300
|
|
11/15/2023
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
35.33
|
0
|
|
11/14/2023
|
+0.20 / +0.55%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
35.33
|
3,200
|
|
11/13/2023
|
-0.20 / -0.55%
|
36.00
|
36.30
|
36.00
|
36.30
|
36.03
|
35.14
|
900
|
|
11/10/2023
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
35.33
|
50,000
|
|
11/9/2023
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
35.33
|
1,000
|
|
11/8/2023
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
35.33
|
0
|
|
11/7/2023
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
35.33
|
100
|
|
11/6/2023
|
0.00 / 0.00%
|
36.30
|
36.50
|
36.30
|
36.50
|
36.40
|
35.33
|
600
|
|
|