Closing price on 5/17/2022
|
|
Open |
56.10 |
High |
58.60 |
Low |
55.70 |
Volume |
2,000 |
Split-adjusted Price |
35.58 |
|
|
VFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2022
|
-4.10 / -6.86%
|
56.10
|
58.60
|
55.70
|
55.70
|
55.87
|
35.58
|
2,000
|
|
5/16/2022
|
-0.20 / -0.33%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
38.20
|
100
|
|
5/13/2022
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
38.33
|
0
|
|
5/12/2022
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
38.33
|
0
|
|
5/11/2022
|
0.00 / 0.00%
|
58.00
|
62.00
|
55.80
|
60.00
|
55.90
|
38.33
|
19,400
|
|
5/10/2022
|
-4.00 / -6.25%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
38.33
|
100
|
|
5/9/2022
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
40.89
|
0
|
|
5/6/2022
|
0.00 / 0.00%
|
63.00
|
64.00
|
63.00
|
64.00
|
63.95
|
40.89
|
2,100
|
|
5/5/2022
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
40.89
|
0
|
|
5/4/2022
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
40.89
|
0
|
|
4/29/2022
|
+0.10 / +0.16%
|
63.90
|
64.00
|
63.90
|
64.00
|
63.93
|
40.89
|
300
|
|
4/28/2022
|
+2.40 / +3.90%
|
60.90
|
63.90
|
60.90
|
63.90
|
62.40
|
40.82
|
200
|
|
4/27/2022
|
+1.50 / +2.50%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
39.29
|
300
|
|
4/26/2022
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
38.33
|
0
|
|
4/25/2022
|
-2.00 / -3.23%
|
57.80
|
60.00
|
57.80
|
60.00
|
59.45
|
38.33
|
400
|
|
4/22/2022
|
-2.50 / -3.88%
|
62.00
|
63.00
|
62.00
|
62.00
|
62.00
|
39.61
|
1,000
|
|
4/21/2022
|
+3.50 / +5.74%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
41.21
|
100
|
|
4/20/2022
|
+0.90 / +1.50%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
38.97
|
100
|
|
4/19/2022
|
-0.60 / -0.99%
|
56.50
|
60.10
|
56.50
|
60.10
|
58.01
|
38.40
|
1,200
|
|
4/18/2022
|
-0.30 / -0.49%
|
60.00
|
60.70
|
60.00
|
60.70
|
60.47
|
38.78
|
300
|
|
4/15/2022
|
-3.00 / -4.69%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
38.97
|
300
|
|
4/14/2022
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
40.89
|
0
|
|
4/13/2022
|
+3.00 / +4.92%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
40.89
|
100
|
|
4/12/2022
|
-4.00 / -6.15%
|
65.90
|
65.90
|
61.00
|
61.00
|
63.00
|
38.97
|
1,000
|
|
4/8/2022
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
41.53
|
0
|
|
4/7/2022
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
41.53
|
4,300
|
|
4/6/2022
|
+1.50 / +2.36%
|
59.10
|
65.00
|
59.10
|
65.00
|
62.04
|
41.53
|
800
|
|
4/5/2022
|
-4.50 / -6.62%
|
67.90
|
68.00
|
63.50
|
63.50
|
67.73
|
40.57
|
7,500
|
|
4/4/2022
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.80
|
68.00
|
67.93
|
43.44
|
8,100
|
|
4/1/2022
|
0.00 / 0.00%
|
67.90
|
68.00
|
67.90
|
68.00
|
68.00
|
43.44
|
5,100
|
|
|