Closing price on 12/24/2018
|
|
Open |
37.00 |
High |
37.00 |
Low |
37.00 |
Volume |
1,010 |
Split-adjusted Price |
19.58 |
|
|
VFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2018
|
-0.50 / -1.33%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
19.58
|
1,010
|
|
12/21/2018
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
19.84
|
0
|
|
12/20/2018
|
-1.00 / -2.60%
|
37.00
|
38.35
|
37.00
|
37.50
|
37.80
|
19.84
|
1,270
|
|
12/19/2018
|
-1.50 / -3.75%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
20.37
|
200
|
|
12/18/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
21.17
|
0
|
|
12/17/2018
|
-0.50 / -1.23%
|
38.70
|
40.00
|
38.70
|
40.00
|
39.09
|
21.17
|
1,100
|
|
12/14/2018
|
-0.50 / -1.22%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
21.43
|
300
|
|
12/13/2018
|
0.00 / 0.00%
|
38.70
|
41.00
|
38.70
|
41.00
|
40.63
|
21.70
|
1,600
|
|
12/12/2018
|
-0.40 / -0.97%
|
38.80
|
41.00
|
38.60
|
41.00
|
40.23
|
21.70
|
870
|
|
12/11/2018
|
-0.10 / -0.24%
|
39.00
|
41.40
|
38.70
|
41.40
|
39.09
|
21.91
|
11,180
|
|
12/10/2018
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
21.96
|
0
|
|
12/7/2018
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
21.96
|
0
|
|
12/6/2018
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
21.96
|
0
|
|
12/5/2018
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
21.96
|
10
|
|
12/4/2018
|
+0.60 / +1.47%
|
41.90
|
41.90
|
41.40
|
41.50
|
41.87
|
21.96
|
41,100
|
|
12/3/2018
|
-0.10 / -0.24%
|
41.50
|
42.00
|
38.60
|
40.90
|
40.75
|
21.64
|
140
|
|
11/30/2018
|
+0.10 / +0.24%
|
38.60
|
41.00
|
38.60
|
41.00
|
39.80
|
21.70
|
77,527
|
|
11/29/2018
|
+0.40 / +0.99%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
21.64
|
160
|
|
11/28/2018
|
-0.50 / -1.22%
|
40.00
|
40.50
|
40.00
|
40.50
|
40.40
|
21.43
|
2,500
|
|
11/27/2018
|
-0.30 / -0.73%
|
41.30
|
41.30
|
39.00
|
41.00
|
39.06
|
21.70
|
3,610
|
|
11/26/2018
|
+2.30 / +5.90%
|
38.00
|
41.30
|
38.00
|
41.30
|
40.00
|
21.86
|
150
|
|
11/23/2018
|
0.00 / 0.00%
|
40.00
|
41.00
|
39.00
|
39.00
|
40.69
|
20.64
|
2,040
|
|
11/22/2018
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.00
|
39.00
|
39.52
|
20.64
|
1,240
|
|
11/21/2018
|
-2.00 / -4.88%
|
39.50
|
41.20
|
39.00
|
39.00
|
39.41
|
20.64
|
4,440
|
|
11/20/2018
|
+1.50 / +3.80%
|
41.00
|
41.00
|
40.00
|
41.00
|
40.92
|
21.70
|
1,180,387
|
|
11/19/2018
|
+1.50 / +3.95%
|
38.30
|
39.50
|
38.30
|
39.50
|
39.13
|
20.90
|
1,610
|
|
11/16/2018
|
0.00 / 0.00%
|
35.65
|
38.50
|
35.65
|
38.00
|
37.89
|
20.11
|
6,440
|
|
11/15/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
20.11
|
0
|
|
11/14/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
20.11
|
0
|
|
11/13/2018
|
-0.30 / -0.78%
|
36.30
|
38.00
|
36.30
|
38.00
|
37.88
|
20.11
|
1,320
|
|
|