Quantcast

Historical Stock Prices

VBFC 
$34.6855
*  
0.2642
0.77%
Get VBFC Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading VBFC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/07/2018 34.6549 34.88 34.6549 34.6855 981
12/06/2018 34.4213 34.4213 34.4213 34.4213 158
12/04/2018 35.497 35.5 35.45 35.5 1,055
12/03/2018 35.5 35.5 35.5 35.5 312
11/30/2018 34 34 34 34 348
11/29/2018 34.26 35.0752 34.26 34.5 2,778
11/28/2018 34.6 34.6671 33.9373 34.33 2,397
11/27/2018 35.0001 35.2395 34.2148 34.6 2,389
11/26/2018 33.681 34.9 33.681 34.54 2,423
11/23/2018 34.6625 34.7125 34 34 2,059
11/21/2018 35 35 35 35 179
11/20/2018 34.5001 35.1945 34.5001 35.1649 2,040
11/19/2018 34.4499 34.48 34.163 34.4799 2,407
11/16/2018 35 35 33.42 33.75 5,061
11/15/2018 33.8188 34.51 33.8109 34.5 2,809
11/14/2018 35 35 33.2173 34 2,994
11/13/2018 33.716 34.91 33.25 34.91 3,003
11/12/2018 33.6 34.85 32.845 34.85 14,024
11/09/2018 35 35 32.01 34.2 3,709
11/08/2018 34.5 34.9 34.0001 34.8949 2,249
11/07/2018 33.1268 33.8 33.1268 33.8 2,201
11/06/2018 34.902 34.902 34 34.902 1,951
11/05/2018 33.3 34.46 32.13 34.46 2,831
11/02/2018 34.09 35 33.625 35 82,086
11/01/2018 33.7175 34.25 33.3501 33.68 12,867
10/31/2018 33.1999 33.2 33.1599 33.1999 2,159
10/30/2018 32.5 32.5 32.5 32.5 00
10/29/2018 32.5 32.5 32.5 32.5 179
10/26/2018 33.19 33.19 32.625 32.625 302
10/25/2018 33.475 33.9917 32.47 33.9917 748
10/24/2018 32.55 32.95 32.25 32.95 2,309
10/23/2018 33.25 33.325 33.25 33.325 434
10/22/2018 33.92 33.92 33.92 33.92 00
10/19/2018 33.92 33.92 33.92 33.92 00
10/18/2018 33.92 33.92 33.92 33.92 00
10/17/2018 33.92 33.92 33.92 33.92 00
10/16/2018 33.92 33.92 33.92 33.92 00
10/15/2018 33.92 33.92 33.92 33.92 00
10/12/2018 33.92 33.92 33.92 33.92 138
10/11/2018 34.371 34.5568 34.371 34.371 1,172
10/10/2018 33.9127 34.8742 33.8457 33.91 1,581
10/09/2018 34.6171 34.6171 34.23 34.2501 2,968
10/08/2018 33.884 34.31 33.84 34.31 3,122
10/05/2018 34.4715 34.6115 34.09 34.1 1,806
10/04/2018 33.804 34.06 33.7827 34.06 2,241
10/03/2018 33.97 34.4125 33.9501 34.1498 2,025
10/02/2018 34.4715 34.6164 33.48 33.85 6,973
10/01/2018 33.36 34.07 33.36 34.07 2,738
09/28/2018 33.6618 33.6618 33.4 33.4 941
09/27/2018 34.54 34.54 33.4 33.567 3,402
09/26/2018 33.864 34.1 33.4 33.95 2,861
09/25/2018 33.43 33.43 33.43 33.43 00
09/24/2018 33.43 33.43 33.43 33.43 783
09/21/2018 33.85 35 33.8 35 1,307
09/20/2018 34.1 34.1 33.8 33.8 225
09/19/2018 33.95 33.95 33.8 33.8 666
09/18/2018 34.6 34.6 34.6 34.6 244
09/17/2018 33.755 33.755 33.755 33.755 00
09/14/2018 33.755 33.755 33.755 33.755 00
09/13/2018 33.755 33.755 33.755 33.755 324
09/12/2018 34 34 34 34 00
09/11/2018 34 34 34 34 00
09/10/2018 34 34 34 34 100
09/07/2018 33.75 33.75 33.75 33.75 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio