|
|
Closing price on 5/22/2018
|
|
| Open |
47.10 |
| High |
48.80 |
| Low |
47.10 |
| Volume |
24,190 |
| Split-adjusted Price |
19.01 |
|
|
VFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2018
|
-1.00 / -2.04%
|
47.10
|
48.80
|
47.10
|
48.00
|
48.45
|
19.01
|
24,190
|
|
|
5/21/2018
|
-0.80 / -1.61%
|
47.50
|
49.50
|
47.00
|
49.00
|
48.02
|
19.40
|
39,130
|
|
|
5/18/2018
|
-0.20 / -0.40%
|
49.00
|
49.80
|
48.10
|
49.80
|
48.86
|
19.72
|
1,760
|
|
|
5/17/2018
|
+1.00 / +2.04%
|
48.90
|
50.00
|
48.00
|
50.00
|
48.29
|
19.80
|
65,000
|
|
|
5/16/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
19.40
|
6,000
|
|
|
5/15/2018
|
0.00 / 0.00%
|
49.00
|
49.50
|
48.50
|
49.00
|
49.01
|
19.40
|
26,160
|
|
|
5/14/2018
|
0.00 / 0.00%
|
48.00
|
49.40
|
48.00
|
49.00
|
48.67
|
19.40
|
12,760
|
|
|
5/11/2018
|
-0.90 / -1.80%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
19.40
|
60
|
|
|
5/10/2018
|
-0.10 / -0.20%
|
48.00
|
50.00
|
48.00
|
49.90
|
48.73
|
19.76
|
3,140
|
|
|
5/9/2018
|
+1.50 / +3.09%
|
48.60
|
50.90
|
48.60
|
50.00
|
49.10
|
19.80
|
4,440
|
|
|
5/8/2018
|
0.00 / 0.00%
|
48.90
|
49.00
|
48.10
|
48.50
|
48.54
|
19.21
|
3,090
|
|
|
5/7/2018
|
+0.50 / +1.04%
|
49.00
|
49.00
|
47.60
|
48.50
|
48.00
|
19.21
|
190,200
|
|
|
5/4/2018
|
+0.20 / +0.42%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.50
|
19.01
|
99,550
|
|
|
5/3/2018
|
-0.70 / -1.44%
|
47.50
|
48.50
|
47.50
|
47.80
|
47.88
|
18.93
|
207,170
|
|
|
5/2/2018
|
0.00 / 0.00%
|
48.55
|
48.55
|
48.00
|
48.50
|
48.50
|
19.21
|
178,620
|
|
|
4/27/2018
|
+0.50 / +1.04%
|
49.20
|
49.20
|
47.90
|
48.50
|
48.14
|
19.21
|
209,010
|
|
|
4/26/2018
|
0.00 / 0.00%
|
49.30
|
49.30
|
47.50
|
48.00
|
48.32
|
19.01
|
314,600
|
|
|
4/24/2018
|
-1.30 / -2.64%
|
49.70
|
49.70
|
48.00
|
48.00
|
48.75
|
19.01
|
53,070
|
|
|
4/23/2018
|
-0.20 / -0.40%
|
49.30
|
49.90
|
49.30
|
49.30
|
49.44
|
19.52
|
15,210
|
|
|
4/20/2018
|
+1.00 / +2.06%
|
48.50
|
49.80
|
48.50
|
49.50
|
48.92
|
19.60
|
11,100
|
|
|
4/19/2018
|
+0.20 / +0.41%
|
49.30
|
49.80
|
48.00
|
48.50
|
49.35
|
19.21
|
43,610
|
|
|
4/18/2018
|
-0.70 / -1.43%
|
47.00
|
49.90
|
47.00
|
48.30
|
48.53
|
19.13
|
28,210
|
|
|
4/17/2018
|
-0.85 / -1.71%
|
49.90
|
49.95
|
48.00
|
49.00
|
49.26
|
19.40
|
30,350
|
|
|
4/16/2018
|
+0.55 / +1.12%
|
49.50
|
49.90
|
48.50
|
49.85
|
49.27
|
19.74
|
14,430
|
|
|
4/13/2018
|
-1.70 / -3.33%
|
51.00
|
51.00
|
49.00
|
49.30
|
49.39
|
19.52
|
31,830
|
|
|
4/12/2018
|
+2.50 / +5.15%
|
47.10
|
51.00
|
46.50
|
51.00
|
48.97
|
20.20
|
60,430
|
|
|
4/11/2018
|
-0.80 / -1.62%
|
49.00
|
49.90
|
48.00
|
48.50
|
49.02
|
19.21
|
26,540
|
|
|
4/10/2018
|
0.00 / 0.00%
|
50.00
|
51.00
|
46.50
|
49.30
|
49.08
|
19.52
|
90,090
|
|
|
4/9/2018
|
+3.20 / +6.94%
|
46.00
|
49.30
|
45.90
|
49.30
|
48.91
|
19.52
|
143,470
|
|
|
4/6/2018
|
+2.25 / +5.13%
|
45.40
|
46.45
|
44.80
|
46.10
|
45.77
|
18.26
|
185,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|