Closing price on 3/10/2023
|
|
Open |
33.60 |
High |
33.60 |
Low |
33.60 |
Volume |
24,500 |
Split-adjusted Price |
29.95 |
|
|
VFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2023
|
-2.40 / -6.67%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
29.95
|
24,500
|
|
3/9/2023
|
+0.15 / +0.42%
|
35.95
|
36.00
|
35.85
|
36.00
|
35.97
|
32.09
|
653,100
|
|
3/8/2023
|
-0.10 / -0.28%
|
34.55
|
35.85
|
34.55
|
35.85
|
34.81
|
31.96
|
106,500
|
|
3/7/2023
|
-0.05 / -0.14%
|
35.20
|
35.95
|
35.20
|
35.95
|
35.58
|
32.05
|
606,200
|
|
3/6/2023
|
-0.45 / -1.23%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.09
|
56,700
|
|
3/3/2023
|
+0.35 / +0.97%
|
36.10
|
36.45
|
36.10
|
36.45
|
36.32
|
32.49
|
62,800
|
|
3/2/2023
|
+1.00 / +2.85%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
32.18
|
196,770
|
|
3/1/2023
|
-1.60 / -4.36%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
31.29
|
100,100
|
|
2/28/2023
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
32.72
|
190,000
|
|
2/27/2023
|
+0.90 / +2.51%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
32.72
|
300
|
|
2/24/2023
|
-1.15 / -3.11%
|
38.85
|
38.85
|
35.60
|
35.80
|
36.01
|
31.92
|
1,000
|
|
2/23/2023
|
0.00 / 0.00%
|
36.95
|
36.95
|
36.95
|
36.95
|
36.95
|
32.94
|
0
|
|
2/22/2023
|
-0.05 / -0.14%
|
38.45
|
38.45
|
35.60
|
36.95
|
37.08
|
32.94
|
1,100
|
|
2/21/2023
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
32.98
|
0
|
|
2/20/2023
|
-0.75 / -1.99%
|
36.00
|
37.00
|
36.00
|
37.00
|
36.26
|
32.98
|
3,800
|
|
2/17/2023
|
-1.05 / -2.71%
|
37.00
|
37.75
|
36.20
|
37.75
|
36.78
|
33.65
|
2,300
|
|
2/16/2023
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
34.59
|
0
|
|
2/15/2023
|
+0.20 / +0.52%
|
40.95
|
40.95
|
37.00
|
38.80
|
38.92
|
34.59
|
300
|
|
2/14/2023
|
-0.30 / -0.77%
|
36.50
|
38.60
|
36.50
|
38.60
|
37.55
|
34.41
|
200
|
|
2/13/2023
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
34.68
|
312,400
|
|
2/10/2023
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
34.68
|
500,000
|
|
2/9/2023
|
-0.05 / -0.13%
|
36.30
|
38.90
|
36.30
|
38.90
|
37.80
|
34.68
|
2,600
|
|
2/8/2023
|
0.00 / 0.00%
|
38.95
|
38.95
|
38.95
|
38.95
|
38.95
|
34.72
|
0
|
|
2/7/2023
|
+0.75 / +1.96%
|
38.95
|
38.95
|
38.95
|
38.95
|
38.95
|
34.72
|
100
|
|
2/6/2023
|
-0.20 / -0.51%
|
37.10
|
39.20
|
37.10
|
39.20
|
37.40
|
34.05
|
1,600
|
|
2/3/2023
|
0.00 / 0.00%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
34.23
|
126,200
|
|
2/2/2023
|
0.00 / 0.00%
|
39.35
|
39.40
|
39.35
|
39.40
|
39.39
|
34.23
|
636,900
|
|
2/1/2023
|
+0.20 / +0.51%
|
39.30
|
39.40
|
39.00
|
39.40
|
39.36
|
34.23
|
526,300
|
|
1/31/2023
|
+1.20 / +3.16%
|
38.85
|
39.20
|
37.80
|
39.20
|
38.88
|
34.05
|
252,800
|
|
1/30/2023
|
-1.50 / -3.80%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.33
|
33.01
|
801,500
|
|
|