VFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	35.69	35.86	35.49	35.85	35.85	1.10%	386,727
Nov 19, 2024	35.15	35.47	35.09	35.46	35.46	0.11%	821,871
Nov 18, 2024	35.27	35.50	35.22	35.42	35.42	0.68%	312,114
Nov 15, 2024	35.41	35.50	35.10	35.18	35.18	-1.04%	948,970
Nov 14, 2024	35.85	35.85	35.50	35.55	35.55	-0.48%	326,530
Nov 13, 2024	35.90	35.90	35.68	35.72	35.72	-0.03%	1,625,059
Nov 12, 2024	36.01	36.06	35.70	35.73	35.73	-1.08%	324,525
Nov 11, 2024	36.01	36.21	35.92	36.12	36.12	1.09%	191,687
Nov 8, 2024	35.43	35.78	35.42	35.73	35.73	1.02%	548,645
Nov 7, 2024	35.27	35.39	35.18	35.37	35.37	2.11%	277,398
Nov 6, 2024	34.39	34.74	34.16	34.64	34.64	2.64%	1,393,536
Nov 5, 2024	33.30	33.76	33.24	33.75	33.75	1.47%	153,007
Nov 4, 2024	33.23	33.46	33.20	33.26	33.26	0.30%	170,152
Nov 1, 2024	33.28	33.44	33.10	33.16	33.16	0.27%	475,336
Oct 31, 2024	33.24	33.37	33.04	33.07	33.07	-0.09%	220,294
Oct 30, 2024	33.03	33.28	33.01	33.10	33.10	-0.09%	280,911
Oct 29, 2024	33.00	33.16	32.92	33.13	33.13	-0.18%	312,181
Oct 28, 2024	33.16	33.24	33.11	33.19	33.19	0.15%	192,958
Oct 25, 2024	33.52	33.53	33.10	33.14	33.14	-0.18%	189,571
Oct 24, 2024	33.17	33.27	33.12	33.20	33.20	0.67%	236,640
Oct 23, 2024	33.20	33.31	32.82	32.98	32.98	-0.93%	167,863
Oct 22, 2024	33.41	33.43	33.17	33.29	33.29	-0.80%	236,943
Oct 21, 2024	33.74	33.85	33.47	33.56	33.56	-0.68%	178,724
Oct 18, 2024	33.90	33.90	33.62	33.79	33.79	-0.03%	191,253
Oct 17, 2024	33.99	33.99	33.78	33.80	33.80	-0.79%	312,200
Oct 16, 2024	33.86	34.08	33.86	34.07	34.07	1.04%	216,170
Oct 15, 2024	33.91	34.03	33.69	33.72	33.72	-1.26%	373,074
Oct 14, 2024	33.92	34.17	33.86	34.15	34.15	0.59%	355,089
Oct 11, 2024	33.67	34.00	33.65	33.95	33.95	0.68%	1,247,231
Oct 10, 2024	33.69	33.85	33.62	33.72	33.72	-0.21%	246,567
Oct 9, 2024	33.53	33.80	33.51	33.79	33.79	0.60%	219,887
Oct 8, 2024	33.71	33.73	33.47	33.59	33.59	-0.44%	224,329
Oct 7, 2024	33.77	33.90	33.61	33.74	33.71	-0.27%	331,153
Oct 4, 2024	33.84	33.88	33.60	33.83	33.80	0.89%	364,263
Oct 3, 2024	33.30	33.55	33.19	33.53	33.50	0.60%	273,808
Oct 2, 2024	33.36	33.41	33.20	33.33	33.30	-0.12%	264,528
Oct 1, 2024	33.25	33.45	33.10	33.37	33.34	0.21%	327,966
Sep 30, 2024	33.13	33.31	33.00	33.30	33.27	0.27%	212,989
Sep 27, 2024	33.10	33.34	33.10	33.21	33.18	0.76%	422,361
Sep 26, 2024	33.02	33.19	32.89	32.96	32.93	0.03%	301,787
Sep 25, 2024	33.22	33.27	32.92	32.95	32.92	-0.96%	207,266
Sep 24, 2024	33.42	33.42	33.20	33.27	33.24	-0.03%	199,233
Sep 23, 2024	33.18	33.36	33.15	33.28	33.25	0.42%	225,434
Sep 20, 2024	33.12	33.22	32.98	33.14	33.11	-0.54%	172,462
Sep 19, 2024	33.44	33.46	33.19	33.32	33.29	1.18%	169,408
Sep 18, 2024	32.97	33.29	32.82	32.93	32.90	-0.06%	360,606
Sep 17, 2024	32.86	33.10	32.79	32.95	32.92	0.49%	206,314
Sep 16, 2024	32.81	32.93	32.66	32.79	32.76	0.64%	144,844
Sep 13, 2024	32.30	32.65	32.28	32.58	32.55	1.31%	220,551
Sep 12, 2024	32.00	32.18	31.75	32.16	32.14	1.04%	253,392
Sep 11, 2024	31.81	31.86	31.24	31.83	31.81	-0.38%	261,801
Sep 10, 2024	32.08	32.08	31.69	31.95	31.86	-0.06%	188,210
Sep 9, 2024	31.91	32.21	31.91	31.97	31.88	0.44%	128,161
Sep 6, 2024	32.13	32.42	31.80	31.83	31.74	-0.69%	185,725
Sep 5, 2024	32.48	32.48	31.97	32.05	31.96	-1.14%	331,871
Sep 4, 2024	32.64	32.68	32.36	32.42	32.33	-0.83%	207,528
Sep 3, 2024	33.00	33.12	32.60	32.69	32.60	-1.54%	164,473
Aug 30, 2024	33.03	33.21	32.86	33.20	33.11	0.61%	263,995
Aug 29, 2024	33.06	33.18	32.74	33.00	32.91	0.28%	525,774
Aug 28, 2024	32.87	33.06	32.77	32.91	32.82	-0.16%	252,266
Aug 27, 2024	33.05	33.05	32.88	32.96	32.87	-0.36%	365,753
Aug 26, 2024	33.27	33.39	33.05	33.08	32.99	-0.03%	318,361
Aug 23, 2024	32.61	33.11	32.58	33.09	33.00	2.00%	833,174
Aug 22, 2024	32.44	32.59	32.35	32.44	32.35	0.19%	553,815
Aug 21, 2024	32.29	32.48	32.27	32.38	32.29	0.90%	243,325
Aug 20, 2024	32.41	32.41	32.09	32.09	32.00	-0.86%	152,010
Aug 19, 2024	32.07	32.39	32.07	32.37	32.28	1.03%	189,329
Aug 16, 2024	31.95	32.07	31.87	32.04	31.95	0.16%	202,696
Aug 15, 2024	31.89	32.02	31.76	31.99	31.90	1.21%	224,941
Aug 14, 2024	31.62	31.70	31.53	31.61	31.52	0.18%	261,782
Aug 13, 2024	31.46	31.60	31.34	31.55	31.47	0.57%	346,618
Aug 12, 2024	31.55	31.55	31.32	31.37	31.29	-0.51%	227,155
Aug 9, 2024	31.49	31.60	31.25	31.53	31.45	0.51%	124,269
Aug 8, 2024	30.88	31.37	30.85	31.37	31.29	2.02%	338,197
Aug 7, 2024	31.34	31.40	30.71	30.75	30.65	-0.90%	1,595,789
Aug 6, 2024	30.83	31.45	30.77	31.03	30.93	0.71%	304,907
Aug 5, 2024	30.67	31.09	30.55	30.81	30.71	-2.44%	3,162,032
Aug 2, 2024	31.91	31.91	31.25	31.58	31.48	-1.80%	347,516
Aug 1, 2024	32.75	32.82	32.01	32.16	32.06	-1.65%	735,794
Jul 31, 2024	33.04	33.11	32.70	32.70	32.60	-0.49%	351,883
Jul 30, 2024	32.66	32.95	32.62	32.86	32.75	0.98%	333,456
Jul 29, 2024	32.62	32.63	32.34	32.54	32.44	0.09%	298,071
Jul 26, 2024	32.24	32.63	32.17	32.51	32.41	1.72%	353,662
Jul 25, 2024	31.69	32.24	31.63	31.96	31.86	1.08%	269,263
Jul 24, 2024	31.82	31.91	31.55	31.62	31.52	-0.53%	124,862
Jul 23, 2024	31.87	31.89	31.69	31.79	31.69	-0.66%	746,567
Jul 22, 2024	32.01	32.04	31.68	32.00	31.90	0.19%	262,127
Jul 19, 2024	32.18	32.18	31.93	31.94	31.84	-0.53%	70,806
Jul 18, 2024	32.28	32.62	32.08	32.11	32.01	-0.28%	198,548
Jul 17, 2024	32.20	32.41	32.18	32.20	32.10	-0.49%	278,515
Jul 16, 2024	31.65	32.41	31.64	32.36	32.26	2.63%	863,548
Jul 15, 2024	31.59	31.80	31.52	31.53	31.43	0.22%	575,877
Jul 12, 2024	31.36	31.58	31.31	31.46	31.36	0.85%	172,500
Jul 11, 2024	30.80	31.21	30.72	31.20	31.09	1.74%	268,113
Jul 10, 2024	30.43	30.67	30.40	30.66	30.56	0.92%	173,806
Jul 9, 2024	30.28	30.58	30.19	30.38	30.27	-	144,979
Jul 8, 2024	30.30	30.49	30.24	30.38	30.27	0.25%	98,517
Jul 5, 2024	30.50	30.50	30.21	30.31	30.20	-0.93%	198,687
Jul 3, 2024	30.70	30.70	30.50	30.59	30.48	-	98,847
Jul 2, 2024	30.64	30.69	30.47	30.59	30.48	-0.20%	178,908