|
Closing price on 6/1/2018
|
|
| Open |
47.10 |
| High |
48.80 |
| Low |
47.00 |
| Volume |
6,610 |
| Split-adjusted Price |
19.32 |
|
|
VFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2018
|
-0.20 / -0.41%
|
47.10
|
48.80
|
47.00
|
48.80
|
47.20
|
19.32
|
6,610
|
|
|
5/31/2018
|
-0.30 / -0.61%
|
46.50
|
49.30
|
46.50
|
49.00
|
47.83
|
19.40
|
70
|
|
|
5/30/2018
|
+0.40 / +0.82%
|
49.00
|
49.30
|
49.00
|
49.30
|
49.15
|
19.52
|
100,020
|
|
|
5/29/2018
|
+2.55 / +5.50%
|
48.90
|
48.90
|
48.00
|
48.90
|
48.25
|
19.36
|
96,830
|
|
|
5/28/2018
|
-3.45 / -6.93%
|
49.00
|
49.00
|
46.35
|
46.35
|
46.64
|
18.35
|
5,210
|
|
|
5/25/2018
|
+0.80 / +1.63%
|
48.00
|
49.80
|
48.00
|
49.80
|
48.58
|
19.72
|
36,230
|
|
|
5/24/2018
|
+0.20 / +0.41%
|
48.70
|
49.00
|
48.60
|
49.00
|
48.90
|
19.40
|
20,470
|
|
|
5/23/2018
|
+0.80 / +1.67%
|
48.90
|
48.90
|
47.50
|
48.80
|
48.61
|
19.32
|
33,470
|
|
|
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
|
|
|