Closing price on 2/1/2024
|
|
Open |
50.00 |
High |
53.80 |
Low |
50.00 |
Volume |
106,600 |
Split-adjusted Price |
51.32 |
|
|
VFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2024
|
+3.50 / +6.96%
|
50.00
|
53.80
|
50.00
|
53.80
|
53.13
|
51.32
|
106,600
|
|
1/31/2024
|
-0.70 / -1.37%
|
50.30
|
50.70
|
49.50
|
50.30
|
50.14
|
47.98
|
45,300
|
|
1/30/2024
|
-0.10 / -0.20%
|
51.00
|
51.80
|
50.00
|
51.00
|
50.85
|
48.65
|
41,500
|
|
1/29/2024
|
+3.30 / +6.90%
|
47.80
|
51.10
|
47.20
|
51.10
|
50.12
|
48.74
|
144,200
|
|
1/26/2024
|
+2.50 / +5.52%
|
45.10
|
48.45
|
45.00
|
47.80
|
47.50
|
45.59
|
69,300
|
|
1/25/2024
|
+1.45 / +3.31%
|
43.30
|
45.55
|
43.20
|
45.30
|
44.49
|
43.21
|
51,500
|
|
1/24/2024
|
-1.15 / -2.56%
|
45.00
|
45.00
|
42.70
|
43.85
|
43.74
|
41.83
|
39,800
|
|
1/23/2024
|
+1.00 / +2.27%
|
44.10
|
46.50
|
44.00
|
45.00
|
45.31
|
42.92
|
44,000
|
|
1/22/2024
|
+2.85 / +6.93%
|
44.00
|
44.00
|
41.50
|
44.00
|
43.21
|
41.97
|
143,800
|
|
1/19/2024
|
+2.65 / +6.88%
|
41.15
|
41.15
|
41.15
|
41.15
|
41.15
|
39.25
|
16,600
|
|
1/18/2024
|
+2.50 / +6.94%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
36.72
|
455,500
|
|
1/17/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.34
|
2,100
|
|
1/16/2024
|
+0.10 / +0.28%
|
35.80
|
36.00
|
35.80
|
36.00
|
35.84
|
34.34
|
3,700
|
|
1/15/2024
|
+0.30 / +0.84%
|
35.60
|
36.00
|
35.60
|
35.90
|
35.93
|
34.24
|
13,000
|
|
1/12/2024
|
-0.40 / -1.11%
|
36.00
|
36.00
|
35.60
|
35.60
|
35.80
|
33.96
|
200
|
|
1/11/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.34
|
4,400
|
|
1/10/2024
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.32
|
34.34
|
11,000
|
|
1/9/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.34
|
115,000
|
|
1/8/2024
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.01
|
34.34
|
10,100
|
|
1/5/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.34
|
4,800
|
|
1/4/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.34
|
12,500
|
|
1/3/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.34
|
120,000
|
|
1/2/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.80
|
36.00
|
35.97
|
34.34
|
6,000
|
|
12/29/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.34
|
2,900
|
|
12/28/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.80
|
36.00
|
35.97
|
34.34
|
9,100
|
|
12/27/2023
|
0.00 / 0.00%
|
35.80
|
36.00
|
35.80
|
36.00
|
35.89
|
34.34
|
1,400
|
|
12/26/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.70
|
36.00
|
35.82
|
34.34
|
43,700
|
|
12/25/2023
|
0.00 / 0.00%
|
35.60
|
36.00
|
35.60
|
36.00
|
35.93
|
34.34
|
1,200
|
|
12/22/2023
|
0.00 / 0.00%
|
35.60
|
36.00
|
35.60
|
36.00
|
35.87
|
34.34
|
1,900
|
|
12/21/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.34
|
34,600
|
|
|