Closing price on 2/25/2022
|
|
Open |
66.70 |
High |
66.70 |
Low |
66.70 |
Volume |
400 |
Split-adjusted Price |
42.61 |
|
|
VFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2022
|
+4.30 / +6.89%
|
66.70
|
66.70
|
66.70
|
66.70
|
66.70
|
42.61
|
400
|
|
2/24/2022
|
-4.60 / -6.87%
|
62.40
|
62.40
|
62.40
|
62.40
|
62.40
|
39.86
|
100
|
|
2/23/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
42.80
|
0
|
|
2/22/2022
|
0.00 / 0.00%
|
66.00
|
67.00
|
65.00
|
67.00
|
66.40
|
42.80
|
6,300
|
|
2/21/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
42.80
|
0
|
|
2/18/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
42.80
|
0
|
|
2/17/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
42.80
|
0
|
|
2/16/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
42.80
|
1,100
|
|
2/15/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
42.80
|
0
|
|
2/14/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
42.80
|
0
|
|
2/11/2022
|
-4.50 / -6.29%
|
67.90
|
67.90
|
67.00
|
67.00
|
67.36
|
42.80
|
500
|
|
2/10/2022
|
0.00 / 0.00%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
45.68
|
0
|
|
2/9/2022
|
0.00 / 0.00%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
45.68
|
0
|
|
2/8/2022
|
0.00 / 0.00%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
45.68
|
0
|
|
2/7/2022
|
0.00 / 0.00%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
45.68
|
0
|
|
1/28/2022
|
+0.10 / +0.14%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
45.68
|
100
|
|
1/27/2022
|
0.00 / 0.00%
|
71.40
|
71.40
|
71.40
|
71.40
|
71.40
|
45.61
|
0
|
|
1/26/2022
|
0.00 / 0.00%
|
71.40
|
71.40
|
71.40
|
71.40
|
71.40
|
45.61
|
0
|
|
1/25/2022
|
0.00 / 0.00%
|
71.40
|
71.40
|
71.40
|
71.40
|
71.40
|
45.61
|
0
|
|
1/24/2022
|
0.00 / 0.00%
|
71.40
|
71.40
|
71.40
|
71.40
|
71.40
|
45.61
|
0
|
|
1/21/2022
|
+0.60 / +0.85%
|
71.00
|
71.40
|
70.00
|
71.40
|
71.24
|
45.61
|
64,000
|
|
1/20/2022
|
+2.80 / +4.12%
|
70.00
|
71.00
|
70.00
|
70.80
|
70.07
|
45.23
|
205,400
|
|
1/19/2022
|
+1.00 / +1.49%
|
67.00
|
68.00
|
67.00
|
68.00
|
67.99
|
43.44
|
15,900
|
|
1/18/2022
|
+1.00 / +1.52%
|
66.80
|
67.00
|
66.80
|
67.00
|
66.97
|
42.80
|
6,900
|
|
1/17/2022
|
0.00 / 0.00%
|
66.70
|
66.90
|
66.00
|
66.00
|
66.76
|
42.16
|
11,800
|
|
1/14/2022
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
42.16
|
0
|
|
1/13/2022
|
0.00 / 0.00%
|
61.50
|
66.00
|
61.40
|
66.00
|
64.79
|
42.16
|
23,800
|
|
1/12/2022
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
42.16
|
100
|
|
1/11/2022
|
+2.00 / +3.13%
|
63.90
|
66.00
|
63.50
|
66.00
|
64.75
|
42.16
|
24,000
|
|
1/10/2022
|
-2.00 / -3.03%
|
64.00
|
64.00
|
63.90
|
64.00
|
63.98
|
40.89
|
1,300
|
|
|