Get the Stockscreener App
78.55
0.19%
-0.15
After Hours:
78.55
Village Bank Trust Financial Corporation Stock (VBFC) Price History
The historical daily chart and data for Village Bank Trust Financial Corporation stock (VBFC), adjusted for splits and dividends, show that the latest closing stock price as of February 07, 2025, is $78.55.
- Village Bank Trust Financial Corporation all-time high stock price is $80.91, occurred on December 20, 2024.
- The lowest Village Bank Trust Financial Corporation stock price recorded was $0.00 on September 06, 2022. Since then, Village Bank Trust Financial Corporation's stock price has risen over to $78.55 now.
- The 52-week high stock price for VBFC is $80.91, representing a 3.00% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for VBFC is $40.11, indicating a -48.94% decrease from the current share price, occurred on March 05, 2024.
- The closing price of Village Bank Trust Financial Corporation (VBFC) stock in the beginning of 2024 was $57.69. The stock closed the year at $52.00, a loss of over -9.86% for the year.
The table below shows more information about VBFC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $78.93 | $78.50 | $0.43 | 1,982.0 | -0.19% |
| Feb 06, 2025 | $78.70 | $78.10 | $0.60 | 1,978.0 | +0.06% |
| Feb 05, 2025 | $78.65 | $78.65 | $0.00 | 461.0 | -0.17% |
| Feb 04, 2025 | $78.78 | $78.78 | $0.00 | 319.0 | +1.52% |
| Jan 30, 2025 | $77.60 | $77.60 | $0.00 | 965.0 | -0.51% |
| Jan 28, 2025 | $78.00 | $78.00 | $0.00 | 299.0 | +0.00% |
| Jan 27, 2025 | $78.00 | $78.00 | $0.00 | 235.0 | +0.13% |
| Jan 23, 2025 | $77.90 | $77.50 | $0.40 | 1,885.0 | +0.52% |
| Jan 22, 2025 | $77.50 | $77.50 | $0.00 | 2,673.0 | +0.00% |
| Jan 17, 2025 | $77.55 | $77.33 | $0.22 | 2,298.0 | +0.00% |
| Jan 16, 2025 | $77.90 | $76.04 | $1.86 | 1,868.0 | -1.15% |
| Jan 15, 2025 | $78.40 | $78.40 | $0.0001 | 425.0 | +0.51% |
| Jan 14, 2025 | $78.00 | $78.00 | $0.00 | 976.0 | +0.00% |
| Jan 13, 2025 | $78.00 | $78.00 | $0.00 | 764.0 | -0.51% |
| Jan 10, 2025 | $78.40 | $78.00 | $0.40 | 11,377.0 | +0.00% |
Village Bank Trust Financial Corporation Stock (VBFC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Village Bank Trust Financial Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VBFC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Village Bank Trust Financial Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Village Bank Trust Financial Corporation Stock (VBFC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $78.93 | $78.10 | $0.83 | 6,722.0 | +1.22% |
| Jan, 2025 | $78.95 | $76.04 | $2.91 | 26,848.0 | -0.32% |
Village Bank Trust Financial Corporation Stock (VBFC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $80.91 | $77.47 | $3.44 | 29,475.0 | +0.06% |
| Nov, 2024 | $77.90 | $76.50 | $1.40 | 5,258.0 | +2.15% |
| Oct, 2024 | $76.55 | $75.50 | $1.05 | 91,714.0 | -0.11% |
| Sep, 2024 | $77.68 | $48.49 | $29.19 | 71,603.0 | +57.22% |
| Aug, 2024 | $48.50 | $46.77 | $1.73 | 7,051.0 | +3.59% |
| Jul, 2024 | $48.50 | $45.99 | $2.51 | 5,017.0 | +5.07% |
| Jun, 2024 | $48.95 | $43.83 | $5.12 | 7,273.0 | +1.02% |
| May, 2024 | $44.40 | $42.66 | $1.74 | 16,172.0 | +2.89% |
| Apr, 2024 | $42.87 | $40.12 | $2.75 | 36,330.0 | +0.87% |
| Mar, 2024 | $42.50 | $40.11 | $2.39 | 10,103.0 | +3.84% |
| Feb, 2024 | $43.17 | $40.66 | $2.52 | 10,580.0 | -3.95% |
| Jan, 2024 | $42.61 | $40.02 | $2.59 | 7,610.0 | +6.90% |
Village Bank Trust Financial Corporation Stock (VBFC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.00 | $36.08 | $4.92 | 16,020.0 | +0.40% |
| Nov, 2023 | $41.09 | $39.52 | $1.57 | 4,729.0 | +2.24% |
| Oct, 2023 | $47.00 | $38.83 | $8.17 | 10,133.0 | -14.85% |
| Sep, 2023 | $48.00 | $44.28 | $3.72 | 16,053.0 | +1.33% |
| Aug, 2023 | $48.70 | $41.97 | $6.73 | 24,738.0 | -0.64% |
| Jul, 2023 | $49.44 | $43.46 | $5.98 | 10,479.0 | +4.84% |
| Jun, 2023 | $46.80 | $37.64 | $9.16 | 29,068.0 | +1.77% |
| May, 2023 | $50.00 | $41.95 | $8.05 | 7,156.0 | -21.24% |
| Apr, 2023 | $53.90 | $51.62 | $2.27 | 1,198.0 | -2.00% |
| Mar, 2023 | $58.98 | $54.50 | $4.48 | 3,526.0 | +1.85% |
| Feb, 2023 | $64.17 | $53.52 | $10.65 | 4,714.0 | -5.33% |
| Jan, 2023 | $62.33 | $52.51 | $9.82 | 20,567.0 | +9.69% |
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):