Closing price on 4/21/2023
|
|
Open |
36.05 |
High |
36.75 |
Low |
36.05 |
Volume |
1,100 |
Split-adjusted Price |
32.76 |
|
|
VFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2023
|
+0.35 / +0.96%
|
36.05
|
36.75
|
36.05
|
36.75
|
36.11
|
32.76
|
1,100
|
|
4/20/2023
|
+0.80 / +2.25%
|
36.10
|
36.45
|
35.85
|
36.40
|
36.07
|
32.45
|
900
|
|
4/19/2023
|
-0.85 / -2.33%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
31.74
|
100
|
|
4/18/2023
|
0.00 / 0.00%
|
36.45
|
36.45
|
36.45
|
36.45
|
36.45
|
32.49
|
0
|
|
4/17/2023
|
0.00 / 0.00%
|
36.45
|
36.45
|
36.45
|
36.45
|
36.45
|
32.49
|
0
|
|
4/14/2023
|
+0.10 / +0.28%
|
35.80
|
36.55
|
35.55
|
36.45
|
35.71
|
32.49
|
1,500
|
|
4/13/2023
|
+0.35 / +0.97%
|
36.05
|
36.35
|
35.60
|
36.35
|
36.02
|
32.41
|
2,300
|
|
4/12/2023
|
0.00 / 0.00%
|
36.75
|
36.75
|
36.00
|
36.00
|
36.05
|
32.09
|
1,600
|
|
4/11/2023
|
-0.90 / -2.44%
|
36.10
|
36.80
|
36.00
|
36.00
|
36.05
|
32.09
|
1,900
|
|
4/10/2023
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.00
|
36.90
|
36.41
|
32.90
|
3,600
|
|
4/7/2023
|
+0.90 / +2.50%
|
36.00
|
36.90
|
36.00
|
36.90
|
36.00
|
32.90
|
300
|
|
4/6/2023
|
0.00 / 0.00%
|
35.55
|
36.00
|
35.45
|
36.00
|
35.76
|
32.09
|
5,300
|
|
4/5/2023
|
+0.45 / +1.27%
|
36.95
|
36.95
|
35.55
|
36.00
|
35.76
|
32.09
|
1,100
|
|
4/4/2023
|
-0.50 / -1.39%
|
38.45
|
38.45
|
35.55
|
35.55
|
36.03
|
31.69
|
600
|
|
4/3/2023
|
+0.50 / +1.41%
|
37.45
|
37.45
|
36.05
|
36.05
|
36.12
|
32.14
|
2,100
|
|
3/31/2023
|
-2.40 / -6.32%
|
35.50
|
38.95
|
35.50
|
35.55
|
35.83
|
31.69
|
1,200
|
|
3/30/2023
|
+2.25 / +6.30%
|
35.70
|
37.95
|
35.70
|
37.95
|
36.03
|
33.83
|
1,800
|
|
3/29/2023
|
+0.20 / +0.56%
|
35.00
|
35.75
|
35.00
|
35.70
|
35.10
|
31.83
|
1,400
|
|
3/28/2023
|
-0.65 / -1.80%
|
36.55
|
36.55
|
35.00
|
35.50
|
35.27
|
31.65
|
1,700
|
|
3/27/2023
|
+0.40 / +1.12%
|
35.75
|
36.15
|
35.75
|
36.15
|
35.95
|
32.23
|
200
|
|
3/24/2023
|
0.00 / 0.00%
|
35.75
|
35.75
|
35.75
|
35.75
|
35.75
|
31.87
|
0
|
|
3/23/2023
|
+0.20 / +0.56%
|
35.75
|
35.75
|
35.75
|
35.75
|
35.75
|
31.87
|
100
|
|
3/22/2023
|
-0.45 / -1.25%
|
35.10
|
35.55
|
35.10
|
35.55
|
35.28
|
31.69
|
2,600
|
|
3/21/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.09
|
0
|
|
3/20/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.09
|
0
|
|
3/17/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.09
|
0
|
|
3/16/2023
|
-0.90 / -2.44%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.09
|
500
|
|
3/15/2023
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
32.90
|
37,000
|
|
3/14/2023
|
+1.00 / +2.79%
|
33.65
|
36.90
|
33.65
|
36.90
|
35.28
|
32.90
|
200
|
|
3/13/2023
|
+2.30 / +6.85%
|
35.95
|
35.95
|
35.90
|
35.90
|
35.92
|
32.00
|
300
|
|
|