VFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	39.77	39.79	39.63	39.79	39.79	0.13%	654,775
Dec 24, 2025	39.69	39.84	39.62	39.74	39.74	0.10%	273,994
Dec 23, 2025	39.78	39.88	39.58	39.70	39.70	-0.23%	552,748
Dec 22, 2025	39.70	39.84	39.61	39.79	39.79	0.66%	650,301
Dec 19, 2025	39.35	39.67	39.35	39.53	39.53	0.59%	743,371
Dec 18, 2025	39.57	39.62	39.20	39.30	39.30	-0.23%	943,889
Dec 17, 2025	39.35	39.60	39.29	39.39	39.39	0.41%	954,242
Dec 16, 2025	39.63	39.63	39.07	39.23	39.23	-1.18%	784,012
Dec 15, 2025	39.88	39.89	39.49	39.70	39.70	-	1,473,880
Dec 12, 2025	40.11	40.20	39.65	39.70	39.70	-0.58%	763,702
Dec 11, 2025	39.63	39.96	39.63	39.93	39.93	0.08%	825,726
Dec 10, 2025	39.32	39.98	39.22	39.90	39.75	1.68%	878,289
Dec 9, 2025	39.21	39.42	39.16	39.24	39.09	0.10%	583,278
Dec 8, 2025	39.45	39.45	39.11	39.20	39.05	-0.56%	890,161
Dec 5, 2025	39.30	39.69	39.22	39.42	39.27	0.38%	610,434
Dec 4, 2025	39.32	39.41	39.17	39.27	39.12	0.13%	788,894
Dec 3, 2025	38.89	39.26	38.81	39.22	39.07	1.18%	654,135
Dec 2, 2025	38.90	38.93	38.60	38.76	38.62	-0.09%	680,103
Dec 1, 2025	38.69	39.05	38.65	38.80	38.65	-0.05%	602,389
Nov 28, 2025	38.65	38.93	38.58	38.82	38.67	0.78%	203,435
Nov 26, 2025	38.43	38.71	38.38	38.52	38.38	0.44%	582,398
Nov 25, 2025	37.89	38.43	37.88	38.35	38.21	1.40%	886,326
Nov 24, 2025	37.74	37.98	37.46	37.82	37.68	0.77%	565,140
Nov 21, 2025	36.91	37.77	36.91	37.53	37.39	2.12%	1,512,462
Nov 20, 2025	37.66	37.80	36.74	36.75	36.61	-1.53%	945,106
Nov 19, 2025	37.53	37.56	37.17	37.32	37.18	-0.74%	866,661
Nov 18, 2025	37.38	37.79	37.25	37.60	37.46	0.27%	737,019
Nov 17, 2025	38.18	38.19	37.39	37.50	37.36	-2.09%	616,406
Nov 14, 2025	38.11	38.52	37.94	38.30	38.16	-	966,663
Nov 13, 2025	38.57	38.78	38.22	38.30	38.16	-0.65%	766,358
Nov 12, 2025	38.44	38.70	38.39	38.55	38.40	0.52%	860,494
Nov 11, 2025	38.04	38.48	38.03	38.35	38.21	1.11%	730,779
Nov 10, 2025	38.06	38.09	37.60	37.93	37.79	0.13%	693,581
Nov 7, 2025	37.43	37.88	37.39	37.88	37.74	1.15%	1,124,716
Nov 6, 2025	37.77	37.85	37.29	37.45	37.28	-0.69%	1,045,519
Nov 5, 2025	37.40	37.87	37.33	37.71	37.54	0.69%	1,037,262
Nov 4, 2025	37.55	37.67	37.31	37.45	37.28	-1.14%	1,112,720
Nov 3, 2025	37.89	37.89	37.30	37.88	37.71	0.16%	1,059,973
Oct 31, 2025	37.58	37.93	37.53	37.82	37.65	0.93%	1,525,986
Oct 30, 2025	37.37	37.91	37.34	37.47	37.30	-0.56%	1,660,895
Oct 29, 2025	38.04	38.04	37.55	37.68	37.51	-0.92%	2,041,616
Oct 28, 2025	38.26	38.26	37.92	38.03	37.86	-0.94%	996,098
Oct 27, 2025	38.26	38.54	38.15	38.39	38.22	0.87%	1,501,529
Oct 24, 2025	38.24	38.26	38.04	38.06	37.89	-0.13%	643,359
Oct 23, 2025	38.11	38.19	37.91	38.11	37.94	0.53%	2,118,070
Oct 22, 2025	38.08	38.11	37.74	37.91	37.74	-0.37%	1,597,032
Oct 21, 2025	37.62	38.16	37.58	38.05	37.88	1.14%	954,327
Oct 20, 2025	37.33	37.67	37.30	37.62	37.45	1.42%	1,482,742
Oct 17, 2025	36.89	37.17	36.85	37.09	36.93	0.33%	736,059
Oct 16, 2025	37.47	37.49	36.77	36.97	36.81	-0.70%	972,141