|
|
Closing price on 2/19/2025
|
|
| Open |
73.30 |
| High |
74.00 |
| Low |
72.50 |
| Volume |
41,900 |
| Split-adjusted Price |
69.62 |
|
|
VFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-0.20 / -0.27%
|
73.30
|
74.00
|
72.50
|
73.60
|
73.22
|
69.62
|
41,900
|
|
|
2/18/2025
|
-0.20 / -0.27%
|
74.00
|
74.00
|
73.20
|
73.80
|
73.72
|
69.81
|
30,400
|
|
|
2/17/2025
|
-0.90 / -1.20%
|
75.00
|
75.00
|
73.70
|
74.00
|
74.28
|
70.00
|
35,800
|
|
|
2/14/2025
|
-0.60 / -0.79%
|
75.50
|
75.50
|
74.80
|
74.90
|
75.09
|
70.85
|
26,600
|
|
|
2/13/2025
|
+0.10 / +0.13%
|
75.10
|
75.90
|
74.70
|
75.50
|
75.22
|
71.42
|
23,900
|
|
|
2/12/2025
|
+0.20 / +0.27%
|
76.00
|
76.00
|
75.20
|
75.40
|
75.47
|
71.32
|
18,100
|
|
|
2/11/2025
|
-0.30 / -0.40%
|
75.50
|
76.00
|
75.00
|
75.20
|
75.41
|
71.13
|
31,300
|
|
|
2/10/2025
|
-2.20 / -2.83%
|
75.00
|
76.70
|
75.00
|
75.50
|
75.67
|
71.42
|
59,300
|
|
|
2/7/2025
|
-0.90 / -1.15%
|
78.50
|
78.60
|
77.50
|
77.70
|
77.86
|
73.50
|
7,800
|
|
|
2/6/2025
|
+0.50 / +0.64%
|
77.30
|
79.20
|
77.30
|
78.60
|
78.52
|
74.35
|
12,000
|
|
|
2/5/2025
|
+1.20 / +1.56%
|
76.70
|
78.30
|
76.60
|
78.10
|
77.09
|
73.88
|
56,800
|
|
|
2/4/2025
|
+0.50 / +0.65%
|
76.80
|
77.80
|
76.60
|
76.90
|
76.95
|
72.74
|
44,400
|
|
|
2/3/2025
|
+1.40 / +1.87%
|
74.00
|
76.40
|
74.00
|
76.40
|
75.18
|
72.27
|
21,100
|
|
|
1/24/2025
|
-2.40 / -3.10%
|
77.40
|
77.40
|
74.80
|
75.00
|
75.78
|
70.94
|
75,000
|
|
|
1/23/2025
|
-0.10 / -0.13%
|
78.90
|
78.90
|
77.20
|
77.40
|
77.51
|
73.21
|
101,800
|
|
|
1/22/2025
|
-4.70 / -5.72%
|
80.20
|
80.50
|
77.50
|
77.50
|
78.43
|
73.31
|
212,500
|
|
|
1/21/2025
|
+1.20 / +1.48%
|
81.00
|
84.00
|
81.00
|
82.20
|
82.42
|
77.75
|
70,000
|
|
|
1/20/2025
|
-0.90 / -1.10%
|
82.00
|
82.00
|
80.50
|
81.00
|
80.86
|
76.62
|
5,600
|
|
|
1/17/2025
|
-0.50 / -0.61%
|
80.50
|
82.50
|
80.40
|
81.90
|
81.88
|
77.47
|
7,800
|
|
|
1/16/2025
|
-0.60 / -0.72%
|
81.10
|
82.40
|
80.40
|
82.40
|
80.62
|
77.94
|
22,800
|
|
|
1/15/2025
|
+2.60 / +3.23%
|
81.90
|
83.90
|
81.90
|
83.00
|
82.88
|
78.51
|
26,900
|
|
|
1/14/2025
|
+1.10 / +1.39%
|
79.90
|
81.00
|
79.70
|
80.40
|
80.28
|
76.05
|
24,600
|
|
|
1/13/2025
|
0.00 / 0.00%
|
79.20
|
79.30
|
78.90
|
79.30
|
79.10
|
75.01
|
8,100
|
|
|
1/10/2025
|
-0.30 / -0.38%
|
79.60
|
79.90
|
79.30
|
79.30
|
79.44
|
75.01
|
4,300
|
|
|
1/9/2025
|
-0.20 / -0.25%
|
79.10
|
79.80
|
79.00
|
79.60
|
79.14
|
75.29
|
15,700
|
|
|
1/8/2025
|
-0.20 / -0.25%
|
80.00
|
80.00
|
79.00
|
79.80
|
79.42
|
75.48
|
26,700
|
|
|
1/7/2025
|
-0.10 / -0.12%
|
80.70
|
80.70
|
80.00
|
80.00
|
80.08
|
75.67
|
14,900
|
|
|
1/6/2025
|
-0.40 / -0.50%
|
81.50
|
82.50
|
80.10
|
80.10
|
80.62
|
75.77
|
9,900
|
|
|
1/3/2025
|
-0.50 / -0.62%
|
81.50
|
81.50
|
80.40
|
80.50
|
80.75
|
76.15
|
30,300
|
|
|
1/2/2025
|
-0.10 / -0.12%
|
82.90
|
82.90
|
80.50
|
81.00
|
81.15
|
76.62
|
13,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|