VFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	38.08	38.11	37.91	37.99	-	-0.17%	476,769
Oct 21, 2025	37.62	38.16	37.58	38.05	38.05	1.14%	954,327
Oct 20, 2025	37.33	37.67	37.30	37.62	37.62	1.42%	1,482,742
Oct 17, 2025	36.89	37.17	36.85	37.09	37.09	0.33%	736,059
Oct 16, 2025	37.47	37.49	36.77	36.97	36.97	-0.70%	972,141
Oct 15, 2025	37.46	37.57	36.94	37.23	37.23	-0.03%	929,958
Oct 14, 2025	36.68	37.42	36.61	37.24	37.24	0.61%	734,064
Oct 13, 2025	36.91	37.07	36.76	37.02	37.02	1.20%	734,355
Oct 10, 2025	37.66	37.66	36.56	36.58	36.58	-2.74%	1,892,668
Oct 9, 2025	38.09	38.09	37.55	37.61	37.61	-1.00%	702,756
Oct 8, 2025	37.98	38.00	37.73	37.99	37.95	0.45%	894,625
Oct 7, 2025	38.15	38.15	37.61	37.82	37.78	-0.59%	1,591,144
Oct 6, 2025	38.07	38.22	37.87	38.04	38.00	0.46%	747,231
Oct 3, 2025	37.88	38.14	37.86	37.87	37.83	0.13%	463,421
Oct 2, 2025	37.80	37.93	37.59	37.82	37.78	0.21%	789,283
Oct 1, 2025	37.45	37.79	37.36	37.74	37.70	0.64%	699,803
Sep 30, 2025	37.57	37.67	37.33	37.50	37.46	-0.37%	673,894
Sep 29, 2025	37.87	37.87	37.56	37.64	37.60	-0.28%	645,709
Sep 26, 2025	37.44	37.78	37.35	37.75	37.71	1.19%	1,741,153
Sep 25, 2025	37.44	37.47	37.16	37.30	37.26	-0.77%	815,336
Sep 24, 2025	37.60	37.73	37.54	37.59	37.55	0.29%	1,392,326
Sep 23, 2025	37.54	37.81	37.42	37.48	37.44	0.16%	1,084,027
Sep 22, 2025	37.38	37.52	37.20	37.42	37.38	-0.08%	670,870
Sep 19, 2025	37.72	37.72	37.35	37.45	37.41	-0.59%	650,830
Sep 18, 2025	37.70	37.75	37.52	37.67	37.63	0.38%	1,310,000
Sep 17, 2025	37.42	37.99	37.25	37.53	37.49	0.43%	1,525,535
Sep 16, 2025	37.31	37.48	37.15	37.37	37.33	0.19%	638,275
Sep 15, 2025	37.53	37.53	37.22	37.30	37.26	-0.53%	829,382
Sep 12, 2025	37.87	37.87	37.48	37.50	37.46	-0.90%	686,020
Sep 11, 2025	37.55	37.91	37.49	37.84	37.80	1.15%	1,513,714
Sep 10, 2025	37.47	37.52	37.05	37.41	37.37	-0.03%	721,937
Sep 9, 2025	37.56	37.60	37.42	37.42	37.38	-0.12%	909,697
Sep 8, 2025	37.50	37.50	37.05	37.47	37.43	-0.39%	648,462
Sep 5, 2025	37.61	37.89	37.40	37.61	37.42	0.21%	714,006
Sep 4, 2025	37.32	37.54	37.09	37.53	37.35	0.54%	559,327
Sep 3, 2025	37.48	37.78	37.21	37.33	37.15	-0.56%	1,082,667
Sep 2, 2025	37.23	37.58	37.17	37.54	37.36	0.56%	968,137
Aug 29, 2025	37.12	37.45	37.12	37.33	37.15	0.38%	1,056,354
Aug 28, 2025	37.12	37.23	36.91	37.19	37.01	0.40%	743,441
Aug 27, 2025	36.70	37.07	36.70	37.04	36.86	0.76%	723,327
Aug 26, 2025	36.78	36.93	36.71	36.76	36.58	-0.32%	681,811
Aug 25, 2025	36.95	36.97	36.79	36.88	36.70	-0.30%	613,262
Aug 22, 2025	36.16	37.06	36.16	36.99	36.81	2.78%	808,790
Aug 21, 2025	35.91	36.08	35.81	35.99	35.81	-0.11%	682,535
Aug 20, 2025	36.07	36.18	35.86	36.03	35.85	-0.17%	584,247
Aug 19, 2025	36.07	36.34	35.98	36.09	35.91	0.17%	909,211
Aug 18, 2025	36.08	36.19	35.97	36.03	35.85	-0.08%	798,703
Aug 15, 2025	36.02	36.24	35.95	36.06	35.88	0.92%	598,823
Aug 14, 2025	35.58	35.77	35.40	35.73	35.55	-0.67%	832,813
Aug 13, 2025	35.32	35.98	35.27	35.97	35.79	2.25%	924,742