VFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	37.44	37.78	37.35	37.75	37.75	1.19%	1,741,153
Sep 25, 2025	37.44	37.47	37.16	37.30	37.30	-0.77%	815,336
Sep 24, 2025	37.60	37.73	37.54	37.59	37.59	0.29%	1,392,326
Sep 23, 2025	37.54	37.81	37.42	37.48	37.48	0.16%	1,084,027
Sep 22, 2025	37.38	37.52	37.20	37.42	37.42	-0.08%	670,870
Sep 19, 2025	37.72	37.72	37.35	37.45	37.45	-0.59%	650,830
Sep 18, 2025	37.70	37.75	37.52	37.67	37.67	0.38%	1,310,000
Sep 17, 2025	37.42	37.99	37.25	37.53	37.53	0.43%	1,525,535
Sep 16, 2025	37.31	37.48	37.15	37.37	37.37	0.19%	638,275
Sep 15, 2025	37.53	37.53	37.22	37.30	37.30	-0.53%	829,382
Sep 12, 2025	37.87	37.87	37.48	37.50	37.50	-0.90%	686,020
Sep 11, 2025	37.55	37.91	37.49	37.84	37.84	1.15%	1,513,714
Sep 10, 2025	37.47	37.52	37.05	37.41	37.41	-0.03%	721,937
Sep 9, 2025	37.56	37.60	37.42	37.42	37.42	-0.12%	909,697
Sep 8, 2025	37.50	37.50	37.05	37.47	37.47	-0.39%	648,462
Sep 5, 2025	37.61	37.89	37.40	37.61	37.46	0.21%	714,006
Sep 4, 2025	37.32	37.54	37.09	37.53	37.38	0.54%	559,327
Sep 3, 2025	37.48	37.78	37.21	37.33	37.19	-0.56%	1,082,667
Sep 2, 2025	37.23	37.58	37.17	37.54	37.39	0.56%	968,137
Aug 29, 2025	37.12	37.45	37.12	37.33	37.19	0.38%	1,056,354
Aug 28, 2025	37.12	37.23	36.91	37.19	37.05	0.40%	743,441
Aug 27, 2025	36.70	37.07	36.70	37.04	36.90	0.76%	723,327
Aug 26, 2025	36.78	36.93	36.71	36.76	36.62	-0.32%	681,811
Aug 25, 2025	36.95	36.97	36.79	36.88	36.74	-0.30%	613,262
Aug 22, 2025	36.16	37.06	36.16	36.99	36.85	2.78%	808,790
Aug 21, 2025	35.91	36.08	35.81	35.99	35.85	-0.11%	682,535
Aug 20, 2025	36.07	36.18	35.86	36.03	35.89	-0.17%	584,247
Aug 19, 2025	36.07	36.34	35.98	36.09	35.95	0.17%	909,211
Aug 18, 2025	36.08	36.19	35.97	36.03	35.89	-0.08%	798,703
Aug 15, 2025	36.02	36.24	35.95	36.06	35.92	0.92%	598,823
Aug 14, 2025	35.58	35.77	35.40	35.73	35.59	-0.67%	832,813
Aug 13, 2025	35.32	35.98	35.27	35.97	35.83	2.25%	924,742
Aug 12, 2025	34.55	35.19	34.55	35.18	35.04	2.24%	850,127
Aug 11, 2025	34.76	34.99	34.38	34.41	34.28	-0.81%	849,898
Aug 8, 2025	34.60	34.74	34.46	34.69	34.56	0.78%	1,161,196
Aug 7, 2025	34.68	34.82	34.28	34.42	34.29	-0.32%	1,329,240
Aug 6, 2025	34.85	34.86	34.49	34.53	34.40	-0.69%	1,545,571
Aug 5, 2025	34.78	34.81	34.48	34.77	34.63	0.20%	1,561,453
Aug 4, 2025	34.44	34.70	34.44	34.70	34.56	1.02%	863,446
Aug 1, 2025	34.56	34.60	34.11	34.35	34.21	-1.15%	930,207
Jul 31, 2025	35.28	35.36	34.66	34.75	34.61	-2.39%	1,417,412
Jul 30, 2025	35.86	35.89	35.42	35.60	35.46	-0.73%	1,777,145
Jul 29, 2025	35.89	36.00	35.78	35.86	35.72	-0.31%	1,074,540
Jul 28, 2025	35.99	36.11	35.88	35.97	35.83	0.34%	806,370
Jul 25, 2025	35.87	35.90	35.63	35.85	35.71	0.53%	770,925
Jul 24, 2025	35.92	35.95	35.62	35.66	35.52	-1.25%	1,102,383
Jul 23, 2025	35.84	36.12	35.70	36.11	35.96	1.40%	664,472
Jul 22, 2025	35.23	35.67	35.23	35.61	35.47	1.74%	1,059,686
Jul 21, 2025	35.18	35.24	34.97	35.00	34.86	-0.23%	4,093,559
Jul 18, 2025	35.40	35.40	34.99	35.08	34.94	-0.48%	1,937,394