VFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	40.33	40.34	39.83	40.16	40.16	-0.82%	1,028,358
Apr 8, 2026	40.88	40.99	40.40	40.49	40.49	1.63%	609,673
Apr 7, 2026	39.95	40.12	39.67	39.84	39.84	-0.35%	829,980
Apr 6, 2026	39.82	40.08	39.75	39.98	39.98	0.35%	843,656
Apr 2, 2026	39.22	40.03	39.17	39.84	39.84	0.43%	815,261
Apr 1, 2026	39.62	39.92	39.35	39.67	39.67	0.48%	1,248,548
Mar 31, 2026	39.05	39.67	38.85	39.48	39.48	2.23%	889,105
Mar 30, 2026	39.12	39.23	38.42	38.62	38.62	-0.34%	568,619
Mar 27, 2026	39.21	39.21	38.66	38.75	38.75	-1.72%	739,641
Mar 26, 2026	39.52	40.02	39.40	39.43	39.43	-0.95%	601,553
Mar 25, 2026	39.82	40.07	39.32	39.81	39.81	0.71%	678,843
Mar 24, 2026	39.42	39.64	39.20	39.53	39.53	-0.23%	871,732
Mar 23, 2026	39.68	40.04	39.39	39.62	39.62	0.97%	958,160
Mar 20, 2026	39.61	39.64	39.06	39.24	39.24	-0.96%	1,424,436
Mar 19, 2026	39.22	39.89	39.22	39.62	39.62	0.51%	568,885
Mar 18, 2026	39.67	39.81	39.40	39.42	39.42	-0.93%	557,554
Mar 17, 2026	39.78	40.11	39.74	39.79	39.79	0.73%	642,258
Mar 16, 2026	39.37	39.64	39.30	39.50	39.50	0.77%	1,640,428
Mar 13, 2026	39.43	39.55	39.15	39.20	39.20	-0.25%	1,133,905
Mar 12, 2026	39.63	39.83	39.30	39.30	39.30	-1.06%	1,173,805
Mar 11, 2026	39.46	39.77	39.38	39.72	39.72	0.51%	734,328
Mar 10, 2026	39.99	39.99	39.43	39.52	39.52	-1.37%	1,395,666
Mar 9, 2026	39.81	40.11	39.30	40.07	40.02	-0.10%	1,351,095
Mar 6, 2026	40.11	40.22	39.70	40.11	40.06	-0.64%	1,441,946
Mar 5, 2026	40.41	40.75	40.16	40.37	40.32	-0.02%	1,253,944
Mar 4, 2026	40.29	40.48	39.96	40.38	40.33	0.46%	1,086,965
Mar 3, 2026	40.12	40.36	39.44	40.20	40.15	-1.02%	1,868,545
Mar 2, 2026	40.47	40.65	40.17	40.61	40.56	0.32%	1,461,193
Feb 27, 2026	40.17	40.48	39.90	40.48	40.43	0.65%	654,732
Feb 26, 2026	39.88	40.30	39.87	40.22	40.17	0.80%	841,135
Feb 25, 2026	39.95	39.95	39.53	39.90	39.85	-0.03%	934,642
Feb 24, 2026	39.62	40.02	39.52	39.91	39.86	0.86%	963,565
Feb 23, 2026	40.26	40.26	39.40	39.57	39.52	-1.91%	575,124
Feb 20, 2026	40.20	40.59	40.07	40.34	40.29	0.20%	822,886
Feb 19, 2026	40.29	40.39	40.07	40.26	40.21	-0.10%	723,816
Feb 18, 2026	40.08	40.38	39.91	40.30	40.25	0.75%	1,483,074
Feb 17, 2026	40.39	40.53	39.56	40.00	39.95	-0.65%	704,428
Feb 13, 2026	39.78	40.41	39.66	40.26	40.21	1.26%	1,088,836
Feb 12, 2026	40.42	40.66	39.54	39.76	39.71	-1.66%	654,553
Feb 11, 2026	40.48	40.57	40.10	40.43	40.38	0.27%	1,090,352
Feb 10, 2026	40.23	40.45	40.23	40.32	40.27	0.07%	942,628
Feb 9, 2026	40.33	40.41	40.07	40.29	40.24	-0.35%	1,266,388
Feb 6, 2026	39.72	40.45	39.65	40.43	40.38	2.67%	1,383,484
Feb 5, 2026	39.63	39.81	39.29	39.38	39.33	-0.83%	1,576,058
Feb 4, 2026	39.16	39.82	39.12	39.71	39.66	1.79%	1,625,209
Feb 3, 2026	39.23	39.41	38.66	39.01	38.96	-1.49%	2,350,876
Feb 2, 2026	39.21	39.69	39.17	39.60	39.55	0.33%	1,688,252
Jan 30, 2026	39.45	39.56	39.06	39.47	39.42	-0.18%	1,566,959
Jan 29, 2026	39.86	40.05	39.36	39.54	39.49	-0.38%	1,321,401
Jan 28, 2026	39.89	39.93	39.56	39.69	39.64	-0.25%	1,223,019