VFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	36.08	36.08	35.46	35.51	35.51	-1.44%	1,340,891
Jan 30, 2025	35.96	36.16	35.81	36.03	36.03	0.61%	776,271
Jan 29, 2025	35.94	35.97	35.65	35.81	35.81	0.08%	857,990
Jan 28, 2025	36.01	36.02	35.67	35.78	35.78	-0.80%	1,023,113
Jan 27, 2025	35.82	36.09	35.82	36.07	36.07	0.53%	1,499,503
Jan 24, 2025	36.20	36.20	35.84	35.88	35.88	-0.75%	801,581
Jan 23, 2025	35.99	36.17	35.80	36.15	36.15	0.84%	926,337
Jan 22, 2025	36.00	36.00	35.84	35.85	35.85	-0.33%	1,182,477
Jan 21, 2025	35.98	36.09	35.88	35.97	35.97	0.50%	1,776,245
Jan 17, 2025	35.94	35.94	35.77	35.79	35.79	0.25%	1,355,767
Jan 16, 2025	35.54	35.72	35.39	35.70	35.70	0.31%	1,196,584
Jan 15, 2025	35.66	35.66	35.43	35.59	35.59	1.14%	1,456,791
Jan 14, 2025	35.06	35.22	34.92	35.19	35.19	0.80%	1,149,656
Jan 13, 2025	34.47	34.91	34.43	34.91	34.91	1.31%	1,468,855
Jan 10, 2025	34.77	34.89	34.40	34.46	34.46	-0.63%	1,007,205
Jan 8, 2025	34.56	34.70	34.32	34.68	34.68	0.06%	1,023,937
Jan 7, 2025	34.75	34.93	34.54	34.66	34.65	0.20%	1,467,062
Jan 6, 2025	34.68	34.96	34.50	34.59	34.58	0.35%	1,176,075
Jan 3, 2025	34.23	34.56	34.10	34.47	34.46	1.23%	979,722
Jan 2, 2025	34.31	34.48	33.91	34.05	34.04	-0.12%	628,162
Dec 31, 2024	34.13	34.26	33.97	34.09	34.08	0.38%	690,706
Dec 30, 2024	34.01	34.10	33.70	33.96	33.95	-0.73%	780,553
Dec 27, 2024	34.26	34.47	34.04	34.21	34.20	-0.49%	1,067,756
Dec 26, 2024	34.28	34.45	34.16	34.38	34.37	0.06%	406,776
Dec 24, 2024	34.11	34.36	34.01	34.36	34.35	0.59%	294,809
Dec 23, 2024	33.83	34.19	33.71	34.16	34.15	0.77%	532,517
Dec 20, 2024	33.33	34.12	33.32	33.90	33.89	1.35%	1,193,690
Dec 19, 2024	33.68	33.84	33.37	33.45	33.44	-0.12%	1,494,241
Dec 18, 2024	34.60	34.63	33.43	33.49	33.48	-2.76%	742,613
Dec 17, 2024	34.60	34.60	34.26	34.44	34.43	-0.86%	804,655
Dec 16, 2024	34.98	35.14	34.71	34.74	34.73	-0.66%	593,312
Dec 13, 2024	35.24	35.24	34.95	34.97	34.96	-0.57%	578,018
Dec 12, 2024	35.51	35.51	35.17	35.17	35.16	-1.29%	742,015
Dec 11, 2024	35.64	35.70	35.48	35.63	35.52	0.45%	1,441,662
Dec 10, 2024	36.02	36.03	35.42	35.47	35.36	-1.77%	543,149
Dec 9, 2024	36.58	36.58	36.08	36.11	36.00	-1.28%	441,690
Dec 6, 2024	36.75	36.77	36.47	36.58	36.47	0.27%	505,392
Dec 5, 2024	36.75	36.83	36.46	36.48	36.37	-0.38%	366,989
Dec 4, 2024	36.75	36.75	36.44	36.62	36.51	0.11%	773,805
Dec 3, 2024	36.63	36.71	36.53	36.58	36.47	0.19%	328,616
Dec 2, 2024	36.67	36.67	36.39	36.51	36.40	-0.27%	353,867
Nov 29, 2024	36.65	36.77	36.60	36.61	36.50	0.33%	227,509
Nov 27, 2024	36.72	36.79	36.41	36.49	36.38	-0.49%	450,275
Nov 26, 2024	36.66	36.69	36.40	36.67	36.56	0.08%	963,519
Nov 25, 2024	36.98	37.04	36.63	36.64	36.53	0.27%	736,967
Nov 22, 2024	36.44	36.58	36.34	36.54	36.43	0.58%	546,439
Nov 21, 2024	36.10	36.43	35.87	36.33	36.22	1.34%	1,073,189
Nov 20, 2024	35.69	35.86	35.49	35.85	35.74	1.10%	386,727
Nov 19, 2024	35.15	35.47	35.09	35.46	35.35	0.11%	821,871
Nov 18, 2024	35.27	35.50	35.22	35.42	35.31	0.68%	312,114
Nov 15, 2024	35.41	35.50	35.10	35.18	35.07	-1.04%	948,970
Nov 14, 2024	35.85	35.85	35.50	35.55	35.44	-0.48%	326,530
Nov 13, 2024	35.90	35.90	35.68	35.72	35.61	-0.03%	1,625,059
Nov 12, 2024	36.01	36.06	35.70	35.73	35.62	-1.08%	324,525
Nov 11, 2024	36.01	36.21	35.92	36.12	36.01	1.09%	191,687
Nov 8, 2024	35.43	35.78	35.42	35.73	35.62	1.02%	548,645
Nov 7, 2024	35.27	35.39	35.18	35.37	35.26	2.11%	277,398
Nov 6, 2024	34.39	34.74	34.16	34.64	34.53	2.64%	1,393,536
Nov 5, 2024	33.30	33.76	33.24	33.75	33.64	1.47%	153,007
Nov 4, 2024	33.23	33.46	33.20	33.26	33.15	0.30%	170,152
Nov 1, 2024	33.28	33.44	33.10	33.16	33.05	0.27%	475,336
Oct 31, 2024	33.24	33.37	33.04	33.07	32.96	-0.09%	220,294
Oct 30, 2024	33.03	33.28	33.01	33.10	32.99	-0.09%	280,911
Oct 29, 2024	33.00	33.16	32.92	33.13	33.02	-0.18%	312,181
Oct 28, 2024	33.16	33.24	33.11	33.19	33.08	0.15%	192,958
Oct 25, 2024	33.52	33.53	33.10	33.14	33.03	-0.18%	189,571
Oct 24, 2024	33.17	33.27	33.12	33.20	33.09	0.67%	236,640
Oct 23, 2024	33.20	33.31	32.82	32.98	32.87	-0.93%	167,863
Oct 22, 2024	33.41	33.43	33.17	33.29	33.18	-0.80%	236,943
Oct 21, 2024	33.74	33.85	33.47	33.56	33.45	-0.68%	178,724
Oct 18, 2024	33.90	33.90	33.62	33.79	33.68	-0.03%	191,253
Oct 17, 2024	33.99	33.99	33.78	33.80	33.69	-0.79%	312,200
Oct 16, 2024	33.86	34.08	33.86	34.07	33.96	1.04%	216,170
Oct 15, 2024	33.91	34.03	33.69	33.72	33.61	-1.26%	373,074
Oct 14, 2024	33.92	34.17	33.86	34.15	34.04	0.59%	355,089
Oct 11, 2024	33.67	34.00	33.65	33.95	33.84	0.68%	1,247,231
Oct 10, 2024	33.69	33.85	33.62	33.72	33.61	-0.21%	246,567
Oct 9, 2024	33.53	33.80	33.51	33.79	33.68	0.60%	219,887
Oct 8, 2024	33.71	33.73	33.47	33.59	33.48	-0.44%	224,329
Oct 7, 2024	33.77	33.90	33.61	33.74	33.61	-0.27%	331,153
Oct 4, 2024	33.84	33.88	33.60	33.83	33.70	0.89%	364,263
Oct 3, 2024	33.30	33.55	33.19	33.53	33.40	0.60%	273,808
Oct 2, 2024	33.36	33.41	33.20	33.33	33.20	-0.12%	264,528
Oct 1, 2024	33.25	33.45	33.10	33.37	33.24	0.21%	327,966
Sep 30, 2024	33.13	33.31	33.00	33.30	33.17	0.27%	212,989
Sep 27, 2024	33.10	33.34	33.10	33.21	33.08	0.76%	422,361
Sep 26, 2024	33.02	33.19	32.89	32.96	32.83	0.03%	301,787
Sep 25, 2024	33.22	33.27	32.92	32.95	32.82	-0.96%	207,266
Sep 24, 2024	33.42	33.42	33.20	33.27	33.14	-0.03%	199,233
Sep 23, 2024	33.18	33.36	33.15	33.28	33.15	0.42%	225,434
Sep 20, 2024	33.12	33.22	32.98	33.14	33.01	-0.54%	172,462
Sep 19, 2024	33.44	33.46	33.19	33.32	33.19	1.18%	169,408
Sep 18, 2024	32.97	33.29	32.82	32.93	32.80	-0.06%	360,606
Sep 17, 2024	32.86	33.10	32.79	32.95	32.82	0.49%	206,314
Sep 16, 2024	32.81	32.93	32.66	32.79	32.66	0.64%	144,844
Sep 13, 2024	32.30	32.65	32.28	32.58	32.46	1.31%	220,551
Sep 12, 2024	32.00	32.18	31.75	32.16	32.04	1.04%	253,392
Sep 11, 2024	31.81	31.86	31.24	31.83	31.71	-0.38%	261,801
Sep 10, 2024	32.08	32.08	31.69	31.95	31.77	-0.06%	188,210
Sep 9, 2024	31.91	32.21	31.91	31.97	31.79	0.44%	128,161