VFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	35.48	35.56	34.42	34.64	34.64	-1.93%	1,278,202
Feb 28, 2025	34.94	35.33	34.74	35.32	35.32	0.89%	8,023,518
Feb 27, 2025	35.39	35.58	34.98	35.01	35.01	-0.85%	1,009,682
Feb 26, 2025	35.70	35.70	35.18	35.31	35.31	-0.84%	1,950,413
Feb 25, 2025	35.59	35.73	35.36	35.61	35.61	0.17%	1,179,014
Feb 24, 2025	35.62	35.67	35.38	35.55	35.55	0.17%	967,051
Feb 21, 2025	36.19	36.21	35.46	35.49	35.49	-2.12%	1,530,788
Feb 20, 2025	36.11	36.26	36.02	36.26	36.26	0.39%	1,301,094
Feb 19, 2025	35.70	36.14	35.66	36.12	36.12	0.87%	1,311,342
Feb 18, 2025	35.71	35.81	35.51	35.81	35.81	0.56%	3,948,959
Feb 14, 2025	35.63	35.88	35.59	35.61	35.61	0.34%	1,604,690
Feb 13, 2025	35.31	35.50	35.12	35.49	35.49	0.82%	2,712,107
Feb 12, 2025	35.23	35.43	35.11	35.20	35.20	-0.54%	1,157,774
Feb 11, 2025	35.40	35.42	35.27	35.39	35.39	-0.08%	889,124
Feb 10, 2025	35.45	35.45	35.23	35.42	35.42	0.62%	917,145
Feb 7, 2025	35.49	35.61	35.17	35.20	35.20	-0.48%	1,204,009
Feb 6, 2025	35.86	35.86	35.17	35.37	35.32	-1.09%	1,153,640
Feb 5, 2025	35.67	35.84	35.48	35.76	35.71	0.51%	713,025
Feb 4, 2025	35.21	35.64	35.12	35.58	35.53	0.57%	1,072,680
Feb 3, 2025	35.18	35.56	34.92	35.38	35.33	-0.37%	1,111,446
Jan 31, 2025	36.08	36.08	35.46	35.51	35.46	-1.44%	1,340,892
Jan 30, 2025	35.96	36.16	35.81	36.03	35.98	0.61%	776,271
Jan 29, 2025	35.94	35.97	35.65	35.81	35.76	0.08%	857,990
Jan 28, 2025	36.01	36.02	35.67	35.78	35.73	-0.80%	1,023,113
Jan 27, 2025	35.82	36.09	35.82	36.07	36.02	0.53%	1,499,503
Jan 24, 2025	36.20	36.20	35.84	35.88	35.83	-0.75%	801,581
Jan 23, 2025	35.99	36.17	35.80	36.15	36.10	0.84%	926,337
Jan 22, 2025	36.00	36.00	35.84	35.85	35.80	-0.33%	1,182,477
Jan 21, 2025	35.98	36.09	35.88	35.97	35.92	0.50%	1,776,245
Jan 17, 2025	35.94	35.94	35.77	35.79	35.74	0.25%	1,355,767
Jan 16, 2025	35.54	35.72	35.39	35.70	35.65	0.31%	1,196,584
Jan 15, 2025	35.66	35.66	35.43	35.59	35.54	1.14%	1,456,791
Jan 14, 2025	35.06	35.22	34.92	35.19	35.14	0.80%	1,149,656
Jan 13, 2025	34.47	34.91	34.43	34.91	34.86	1.31%	1,468,855
Jan 10, 2025	34.77	34.89	34.40	34.46	34.41	-0.63%	1,007,205
Jan 8, 2025	34.56	34.70	34.32	34.68	34.63	0.06%	1,023,937
Jan 7, 2025	34.75	34.93	34.54	34.66	34.61	0.20%	1,467,062
Jan 6, 2025	34.68	34.96	34.50	34.59	34.54	0.35%	1,176,075
Jan 3, 2025	34.23	34.56	34.10	34.47	34.42	1.23%	979,722
Jan 2, 2025	34.31	34.48	33.91	34.05	34.00	-0.12%	628,162
Dec 31, 2024	34.13	34.26	33.97	34.09	34.04	0.38%	690,706
Dec 30, 2024	34.01	34.10	33.70	33.96	33.91	-0.73%	780,553
Dec 27, 2024	34.26	34.47	34.04	34.21	34.16	-0.49%	1,067,756
Dec 26, 2024	34.28	34.45	34.16	34.38	34.33	0.06%	406,776
Dec 24, 2024	34.11	34.36	34.01	34.36	34.30	0.59%	294,809
Dec 23, 2024	33.83	34.19	33.71	34.16	34.10	0.77%	532,517
Dec 20, 2024	33.33	34.12	33.32	33.90	33.84	1.35%	1,193,690
Dec 19, 2024	33.68	33.84	33.37	33.45	33.39	-0.12%	1,494,241
Dec 18, 2024	34.60	34.63	33.43	33.49	33.43	-2.76%	742,613
Dec 17, 2024	34.60	34.60	34.26	34.44	34.38	-0.86%	804,655
Dec 16, 2024	34.98	35.14	34.71	34.74	34.68	-0.66%	593,312
Dec 13, 2024	35.24	35.24	34.95	34.97	34.91	-0.57%	578,018
Dec 12, 2024	35.51	35.51	35.17	35.17	35.11	-1.29%	742,015
Dec 11, 2024	35.64	35.70	35.48	35.63	35.47	0.45%	1,441,662
Dec 10, 2024	36.02	36.03	35.42	35.47	35.31	-1.77%	543,149
Dec 9, 2024	36.58	36.58	36.08	36.11	35.95	-1.28%	441,690
Dec 6, 2024	36.75	36.77	36.47	36.58	36.42	0.27%	505,392
Dec 5, 2024	36.75	36.83	36.46	36.48	36.32	-0.38%	366,989
Dec 4, 2024	36.75	36.75	36.44	36.62	36.46	0.11%	773,805
Dec 3, 2024	36.63	36.71	36.53	36.58	36.42	0.19%	328,616
Dec 2, 2024	36.67	36.67	36.39	36.51	36.35	-0.27%	353,867
Nov 29, 2024	36.65	36.77	36.60	36.61	36.45	0.33%	227,509
Nov 27, 2024	36.72	36.79	36.41	36.49	36.33	-0.49%	450,275
Nov 26, 2024	36.66	36.69	36.40	36.67	36.51	0.08%	963,519
Nov 25, 2024	36.98	37.04	36.63	36.64	36.48	0.27%	736,967
Nov 22, 2024	36.44	36.58	36.34	36.54	36.38	0.58%	546,439
Nov 21, 2024	36.10	36.43	35.87	36.33	36.17	1.34%	1,073,189
Nov 20, 2024	35.69	35.86	35.49	35.85	35.69	1.10%	386,727
Nov 19, 2024	35.15	35.47	35.09	35.46	35.30	0.11%	821,871
Nov 18, 2024	35.27	35.50	35.22	35.42	35.26	0.68%	312,114
Nov 15, 2024	35.41	35.50	35.10	35.18	35.02	-1.04%	948,970
Nov 14, 2024	35.85	35.85	35.50	35.55	35.39	-0.48%	326,530
Nov 13, 2024	35.90	35.90	35.68	35.72	35.56	-0.03%	1,625,059
Nov 12, 2024	36.01	36.06	35.70	35.73	35.57	-1.08%	324,525
Nov 11, 2024	36.01	36.21	35.92	36.12	35.96	1.09%	191,687
Nov 8, 2024	35.43	35.78	35.42	35.73	35.57	1.02%	548,645
Nov 7, 2024	35.27	35.39	35.18	35.37	35.21	2.11%	277,398
Nov 6, 2024	34.39	34.74	34.16	34.64	34.48	2.64%	1,393,536
Nov 5, 2024	33.30	33.76	33.24	33.75	33.60	1.47%	153,007
Nov 4, 2024	33.23	33.46	33.20	33.26	33.11	0.30%	170,152
Nov 1, 2024	33.28	33.44	33.10	33.16	33.01	0.27%	475,336
Oct 31, 2024	33.24	33.37	33.04	33.07	32.92	-0.09%	220,294
Oct 30, 2024	33.03	33.28	33.01	33.10	32.95	-0.09%	280,911
Oct 29, 2024	33.00	33.16	32.92	33.13	32.98	-0.18%	312,181
Oct 28, 2024	33.16	33.24	33.11	33.19	33.04	0.15%	192,958
Oct 25, 2024	33.52	33.53	33.10	33.14	32.99	-0.18%	189,571
Oct 24, 2024	33.17	33.27	33.12	33.20	33.05	0.67%	236,640
Oct 23, 2024	33.20	33.31	32.82	32.98	32.83	-0.93%	167,863
Oct 22, 2024	33.41	33.43	33.17	33.29	33.14	-0.80%	236,943
Oct 21, 2024	33.74	33.85	33.47	33.56	33.41	-0.68%	178,724
Oct 18, 2024	33.90	33.90	33.62	33.79	33.64	-0.03%	191,253
Oct 17, 2024	33.99	33.99	33.78	33.80	33.65	-0.79%	312,200
Oct 16, 2024	33.86	34.08	33.86	34.07	33.91	1.04%	216,170
Oct 15, 2024	33.91	34.03	33.69	33.72	33.57	-1.26%	373,074
Oct 14, 2024	33.92	34.17	33.86	34.15	33.99	0.59%	355,089
Oct 11, 2024	33.67	34.00	33.65	33.95	33.79	0.68%	1,247,231
Oct 10, 2024	33.69	33.85	33.62	33.72	33.57	-0.21%	246,567
Oct 9, 2024	33.53	33.80	33.51	33.79	33.64	0.60%	219,887
Oct 8, 2024	33.71	33.73	33.47	33.59	33.44	-0.44%	224,329
Oct 7, 2024	33.77	33.90	33.61	33.74	33.56	-0.27%	331,153