Closing price on 6/5/2023
|
|
Open |
35.45 |
High |
35.60 |
Low |
35.30 |
Volume |
2,900 |
Split-adjusted Price |
33.06 |
|
|
VFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2023
|
-0.25 / -0.70%
|
35.45
|
35.60
|
35.30
|
35.60
|
35.43
|
33.06
|
2,900
|
|
6/2/2023
|
+0.35 / +0.99%
|
35.00
|
35.85
|
35.00
|
35.85
|
35.14
|
33.29
|
700
|
|
6/1/2023
|
+0.50 / +1.43%
|
35.20
|
35.50
|
33.50
|
35.50
|
34.08
|
32.97
|
4,900
|
|
5/31/2023
|
-0.10 / -0.28%
|
35.15
|
35.15
|
35.00
|
35.00
|
35.01
|
32.50
|
1,800
|
|
5/30/2023
|
-0.65 / -1.82%
|
36.00
|
36.00
|
35.10
|
35.10
|
35.10
|
32.59
|
64,500
|
|
5/29/2023
|
0.00 / 0.00%
|
35.75
|
35.75
|
35.75
|
35.75
|
35.75
|
33.20
|
0
|
|
5/26/2023
|
+0.75 / +2.14%
|
35.75
|
35.75
|
35.75
|
35.75
|
35.75
|
33.20
|
100
|
|
5/25/2023
|
-0.50 / -1.41%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.26
|
32.50
|
1,700
|
|
5/24/2023
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
32.97
|
500
|
|
5/23/2023
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
32.97
|
0
|
|
5/22/2023
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
32.97
|
0
|
|
5/19/2023
|
-0.80 / -2.20%
|
35.60
|
35.60
|
35.50
|
35.50
|
35.51
|
32.97
|
2,200
|
|
5/18/2023
|
+0.30 / +0.83%
|
36.50
|
36.50
|
36.00
|
36.30
|
36.35
|
33.71
|
1,400
|
|
5/17/2023
|
-0.40 / -1.06%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
33.43
|
500
|
|
5/16/2023
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
33.79
|
158,000
|
|
5/15/2023
|
-0.60 / -1.56%
|
36.00
|
37.90
|
36.00
|
37.90
|
36.17
|
33.79
|
231,100
|
|
5/12/2023
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
34.32
|
250,000
|
|
5/11/2023
|
+2.50 / +6.94%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
34.32
|
100
|
|
5/10/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.09
|
273,000
|
|
5/9/2023
|
0.00 / 0.00%
|
36.00
|
36.05
|
36.00
|
36.00
|
36.00
|
32.09
|
2,200
|
|
5/8/2023
|
-0.05 / -0.14%
|
35.50
|
36.00
|
35.50
|
36.00
|
35.64
|
32.09
|
170,700
|
|
5/5/2023
|
+0.85 / +2.41%
|
35.50
|
36.05
|
35.50
|
36.05
|
35.64
|
32.14
|
400
|
|
5/4/2023
|
-0.40 / -1.12%
|
35.60
|
35.60
|
35.20
|
35.20
|
35.53
|
31.38
|
4,100
|
|
4/28/2023
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.55
|
35.60
|
35.58
|
31.74
|
243,000
|
|
4/27/2023
|
-0.10 / -0.28%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
31.74
|
500
|
|
4/26/2023
|
-0.25 / -0.70%
|
37.45
|
37.45
|
35.70
|
35.70
|
36.57
|
31.83
|
500
|
|
4/25/2023
|
-0.05 / -0.14%
|
36.00
|
36.00
|
35.65
|
35.95
|
35.87
|
32.05
|
1,900
|
|
4/24/2023
|
-0.75 / -2.04%
|
36.95
|
36.95
|
36.00
|
36.00
|
36.09
|
32.09
|
1,100
|
|
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
|
|
|