VFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	42.67	42.87	42.47	42.56	42.56	-0.43%	693,244
May 18, 2026	42.60	42.88	42.41	42.74	42.74	0.56%	656,427
May 15, 2026	42.41	42.67	42.26	42.50	42.50	-0.47%	538,157
May 14, 2026	42.81	42.89	42.60	42.70	42.70	-0.09%	625,214
May 13, 2026	42.94	42.94	42.48	42.74	42.74	-0.42%	585,378
May 12, 2026	43.09	43.09	42.49	42.92	42.92	-0.67%	815,355
May 11, 2026	43.60	43.78	43.13	43.21	43.21	-0.94%	837,064
May 8, 2026	43.08	43.62	42.78	43.62	43.62	1.39%	644,234
May 7, 2026	43.36	43.43	42.90	43.02	43.01	-0.49%	700,812
May 6, 2026	43.38	43.38	42.95	43.23	43.22	0.37%	648,614
May 5, 2026	42.79	43.15	42.54	43.07	43.06	0.94%	821,382
May 4, 2026	42.64	43.04	42.55	42.67	42.66	0.19%	529,361
May 1, 2026	42.41	42.62	42.23	42.59	42.58	1.26%	502,959
Apr 30, 2026	41.88	42.16	41.70	42.06	42.05	0.36%	542,652
Apr 29, 2026	41.43	41.94	41.37	41.91	41.90	1.18%	673,590
Apr 28, 2026	41.64	41.78	41.27	41.42	41.41	-0.46%	504,513
Apr 27, 2026	41.57	41.88	41.57	41.61	41.60	0.21%	561,756
Apr 24, 2026	41.22	41.56	41.04	41.52	41.51	0.78%	492,542
Apr 23, 2026	41.62	41.62	40.79	41.20	41.19	-1.86%	847,586
Apr 22, 2026	42.14	42.24	41.79	41.98	41.97	0.43%	923,565
Apr 21, 2026	42.11	42.37	41.76	41.80	41.79	-0.23%	987,200
Apr 20, 2026	41.74	41.99	41.74	41.90	41.88	0.32%	601,441
Apr 17, 2026	41.53	41.88	41.51	41.76	41.75	1.36%	917,000
Apr 16, 2026	41.18	41.47	41.04	41.20	41.19	0.78%	1,774,508
Apr 15, 2026	40.75	41.05	40.65	40.88	40.87	0.52%	674,203
Apr 14, 2026	40.75	40.88	40.56	40.67	40.66	0.25%	608,558
Apr 13, 2026	39.61	40.57	39.61	40.57	40.56	2.35%	529,071
Apr 10, 2026	40.31	40.31	39.58	39.64	39.63	-1.29%	755,340
Apr 9, 2026	40.33	40.34	39.83	40.16	40.15	-0.82%	1,028,358
Apr 8, 2026	40.88	40.99	40.40	40.49	40.44	1.63%	609,678
Apr 7, 2026	39.95	40.12	39.67	39.84	39.79	-0.35%	829,980
Apr 6, 2026	39.82	40.08	39.75	39.98	39.93	0.35%	843,656
Apr 2, 2026	39.22	40.03	39.17	39.84	39.79	0.43%	815,261
Apr 1, 2026	39.62	39.92	39.35	39.67	39.62	0.48%	1,248,548
Mar 31, 2026	39.05	39.67	38.85	39.48	39.44	2.23%	889,105
Mar 30, 2026	39.12	39.23	38.42	38.62	38.58	-0.34%	568,619
Mar 27, 2026	39.21	39.21	38.66	38.75	38.71	-1.72%	739,641
Mar 26, 2026	39.52	40.02	39.40	39.43	39.39	-0.95%	601,553
Mar 25, 2026	39.82	40.07	39.32	39.81	39.76	0.71%	678,843
Mar 24, 2026	39.42	39.64	39.20	39.53	39.49	-0.23%	871,732
Mar 23, 2026	39.68	40.04	39.39	39.62	39.58	0.97%	958,160
Mar 20, 2026	39.61	39.64	39.06	39.24	39.20	-0.96%	1,424,436
Mar 19, 2026	39.22	39.89	39.22	39.62	39.58	0.51%	568,885
Mar 18, 2026	39.67	39.81	39.40	39.42	39.38	-0.93%	557,554
Mar 17, 2026	39.78	40.11	39.74	39.79	39.74	0.73%	642,258
Mar 16, 2026	39.37	39.64	39.30	39.50	39.46	0.77%	1,640,428
Mar 13, 2026	39.43	39.55	39.15	39.20	39.16	-0.25%	1,133,905
Mar 12, 2026	39.63	39.83	39.30	39.30	39.26	-1.06%	1,173,805
Mar 11, 2026	39.46	39.77	39.38	39.72	39.67	0.51%	734,328
Mar 10, 2026	39.99	39.99	39.43	39.52	39.48	-1.37%	1,395,666