Closing price on 6/2/2022
|
|
Open |
49.00 |
High |
51.30 |
Low |
48.50 |
Volume |
2,500 |
Split-adjusted Price |
33.58 |
|
|
VFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2022
|
+2.60 / +5.36%
|
49.00
|
51.30
|
48.50
|
51.10
|
49.14
|
33.58
|
2,500
|
|
6/1/2022
|
-0.10 / -0.21%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
31.87
|
400
|
|
5/31/2022
|
-1.40 / -2.80%
|
50.00
|
50.00
|
48.05
|
48.60
|
49.78
|
31.94
|
2,400
|
|
5/30/2022
|
-1.70 / -3.29%
|
51.00
|
51.00
|
48.20
|
50.00
|
50.00
|
32.86
|
1,300
|
|
5/27/2022
|
-0.10 / -0.19%
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
33.97
|
300
|
|
5/26/2022
|
-3.70 / -6.67%
|
51.70
|
51.80
|
51.70
|
51.80
|
51.71
|
34.04
|
3,500
|
|
5/25/2022
|
+2.90 / +5.51%
|
52.20
|
55.50
|
52.20
|
55.50
|
52.27
|
36.47
|
1,000
|
|
5/24/2022
|
-1.40 / -2.59%
|
52.60
|
52.60
|
52.60
|
52.60
|
52.60
|
34.56
|
100
|
|
5/23/2022
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
34.50
|
0
|
|
5/20/2022
|
-1.70 / -3.05%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
34.50
|
100
|
|
5/19/2022
|
0.00 / 0.00%
|
55.70
|
55.70
|
55.70
|
55.70
|
55.70
|
35.58
|
100
|
|
5/18/2022
|
0.00 / 0.00%
|
55.70
|
55.70
|
55.70
|
55.70
|
55.70
|
35.58
|
100
|
|
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
|
|
|