VFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	31.85	31.85	30.80	31.20	-	-4.40%	2,083,073
Apr 3, 2025	33.49	33.56	32.62	32.63	32.63	-5.78%	1,544,612
Apr 2, 2025	34.01	34.67	33.97	34.63	34.63	1.02%	923,149
Apr 1, 2025	34.23	34.37	33.84	34.28	34.28	-	732,493
Mar 31, 2025	33.77	34.41	33.62	34.28	34.28	0.53%	957,912
Mar 28, 2025	34.56	34.58	33.99	34.10	34.10	-1.39%	1,020,122
Mar 27, 2025	34.83	34.90	34.51	34.58	34.58	-1.14%	949,587
Mar 26, 2025	35.33	35.39	34.90	34.98	34.98	-0.68%	1,118,135
Mar 25, 2025	35.42	35.52	35.08	35.22	35.22	-0.31%	812,713
Mar 24, 2025	35.02	35.38	34.95	35.33	35.33	1.90%	1,113,195
Mar 21, 2025	34.57	34.72	34.40	34.67	34.67	-0.52%	918,256
Mar 20, 2025	34.84	35.00	34.67	34.85	34.85	-0.06%	719,657
Mar 19, 2025	34.58	35.03	34.53	34.87	34.87	0.96%	1,557,138
Mar 18, 2025	34.63	34.63	34.35	34.54	34.54	-0.09%	1,287,196
Mar 17, 2025	34.14	34.69	34.12	34.57	34.57	1.41%	1,139,674
Mar 14, 2025	33.81	34.12	33.63	34.09	34.09	1.79%	1,212,523
Mar 13, 2025	33.84	33.93	33.33	33.49	33.49	-1.09%	1,897,859
Mar 12, 2025	34.07	34.18	33.64	33.86	33.86	-0.53%	1,704,513
Mar 11, 2025	34.59	34.59	33.87	34.04	34.04	-1.36%	2,452,317
Mar 10, 2025	34.55	34.89	34.25	34.51	34.51	-0.86%	1,701,156
Mar 7, 2025	34.52	35.00	34.42	34.81	34.75	0.90%	1,628,932
Mar 6, 2025	34.31	34.65	34.21	34.50	34.44	-0.23%	1,350,849
Mar 5, 2025	34.25	34.65	34.02	34.58	34.52	0.90%	1,668,611
Mar 4, 2025	34.48	34.74	34.03	34.27	34.21	-1.07%	1,668,270
Mar 3, 2025	35.48	35.56	34.42	34.64	34.58	-1.93%	1,278,202
Feb 28, 2025	34.94	35.33	34.74	35.32	35.26	0.89%	8,023,518
Feb 27, 2025	35.39	35.58	34.98	35.01	34.95	-0.85%	1,009,682
Feb 26, 2025	35.70	35.70	35.18	35.31	35.25	-0.84%	1,950,413
Feb 25, 2025	35.59	35.73	35.36	35.61	35.54	0.17%	1,179,014
Feb 24, 2025	35.62	35.67	35.38	35.55	35.48	0.17%	967,051
Feb 21, 2025	36.19	36.21	35.46	35.49	35.42	-2.12%	1,530,788
Feb 20, 2025	36.11	36.26	36.02	36.26	36.19	0.39%	1,301,094
Feb 19, 2025	35.70	36.14	35.66	36.12	36.05	0.87%	1,311,342
Feb 18, 2025	35.71	35.81	35.51	35.81	35.74	0.56%	3,948,959
Feb 14, 2025	35.63	35.88	35.59	35.61	35.54	0.34%	1,604,690
Feb 13, 2025	35.31	35.50	35.12	35.49	35.42	0.82%	2,712,107
Feb 12, 2025	35.23	35.43	35.11	35.20	35.14	-0.54%	1,157,774
Feb 11, 2025	35.40	35.42	35.27	35.39	35.33	-0.08%	889,124
Feb 10, 2025	35.45	35.45	35.23	35.42	35.36	0.62%	917,145
Feb 7, 2025	35.49	35.61	35.17	35.20	35.14	-0.48%	1,204,009
Feb 6, 2025	35.86	35.86	35.17	35.37	35.26	-1.09%	1,153,640
Feb 5, 2025	35.67	35.84	35.48	35.76	35.65	0.51%	713,025
Feb 4, 2025	35.21	35.64	35.12	35.58	35.47	0.57%	1,072,680
Feb 3, 2025	35.18	35.56	34.92	35.38	35.27	-0.37%	1,111,446
Jan 31, 2025	36.08	36.08	35.46	35.51	35.40	-1.44%	1,340,892
Jan 30, 2025	35.96	36.16	35.81	36.03	35.91	0.61%	776,271
Jan 29, 2025	35.94	35.97	35.65	35.81	35.70	0.08%	857,990
Jan 28, 2025	36.01	36.02	35.67	35.78	35.67	-0.80%	1,023,113
Jan 27, 2025	35.82	36.09	35.82	36.07	35.95	0.53%	1,499,503
Jan 24, 2025	36.20	36.20	35.84	35.88	35.76	-0.75%	801,581