VFD Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	10.85	10.90	10.65	10.65	10.65	-0.93%	2,874,612
Apr 20, 2026	10.50	10.75	10.30	10.75	10.75	2.38%	5,956,164
Apr 17, 2026	10.40	10.50	9.90	10.50	10.50	-4.55%	5,803,059
Apr 16, 2026	11.00	11.00	11.00	11.00	11.00	-	1,987,194
Apr 15, 2026	10.80	11.10	10.65	11.00	11.00	-1.79%	1,892,439
Apr 14, 2026	11.30	11.30	11.20	11.20	11.20	-0.88%	37,606,742
Apr 13, 2026	10.30	11.30	10.30	11.30	11.30	9.71%	4,647,933
Apr 10, 2026	10.30	10.30	10.30	10.30	10.30	-	5,983,898
Apr 9, 2026	10.30	10.30	10.30	10.30	10.30	-8.85%	2,210,466
Apr 8, 2026	10.65	11.30	10.30	11.30	11.30	9.71%	4,160,566
Apr 7, 2026	11.25	11.30	10.30	10.30	10.30	-9.65%	106,831,364
Apr 2, 2026	11.40	11.40	11.40	11.40	11.40	-0.44%	36,030,262
Apr 1, 2026	11.50	11.50	11.20	11.45	11.45	-0.43%	21,514,660
Mar 31, 2026	11.80	11.80	11.30	11.50	11.50	-3.36%	103,560,399
Mar 30, 2026	12.00	12.00	11.85	11.90	11.90	-0.83%	1,577,675
Mar 27, 2026	11.70	12.00	11.70	12.00	12.00	2.56%	3,944,739
Mar 26, 2026	11.55	11.70	11.55	11.70	11.70	1.74%	12,431,060
Mar 25, 2026	11.55	11.85	11.50	11.50	11.50	-0.43%	2,932,352
Mar 24, 2026	11.55	11.55	11.55	11.55	11.55	-	1,571,813
Mar 23, 2026	11.55	11.55	11.55	11.55	11.55	-	1,800,705
Mar 18, 2026	12.00	12.00	11.55	11.55	11.55	-3.75%	2,060,551
Mar 17, 2026	12.00	12.00	12.00	12.00	12.00	6.67%	1,511,045
Mar 16, 2026	12.50	12.50	11.25	11.25	11.25	-10.00%	5,727,077
Mar 13, 2026	12.00	12.70	12.00	12.50	12.50	5.49%	3,426,716
Mar 12, 2026	11.85	11.85	11.85	11.85	11.85	6.76%	1,624,507
Mar 11, 2026	11.10	11.15	11.10	11.10	11.10	0.45%	6,690,005
Mar 10, 2026	11.00	11.10	11.00	11.05	11.05	0.45%	2,772,485
Mar 9, 2026	11.00	11.35	11.00	11.00	11.00	-6.78%	3,093,944
Mar 6, 2026	11.80	11.80	11.80	11.80	11.80	2.61%	6,204,419
Mar 5, 2026	11.50	11.50	11.50	11.50	11.50	-	2,918,645
Mar 4, 2026	11.45	11.50	11.45	11.50	11.50	0.44%	3,283,419
Mar 3, 2026	11.45	11.45	11.45	11.45	11.45	-3.38%	4,111,429
Mar 2, 2026	11.85	11.85	11.85	11.85	11.85	-	3,510,137
Feb 27, 2026	12.00	12.00	11.85	11.85	11.85	3.95%	7,165,400
Feb 26, 2026	11.35	11.40	11.35	11.40	11.40	0.88%	2,675,996
Feb 25, 2026	12.30	12.30	11.30	11.30	11.30	-9.60%	4,872,192
Feb 24, 2026	12.60	12.60	12.50	12.50	12.50	-0.79%	4,858,781
Feb 23, 2026	13.00	13.00	12.60	12.60	12.60	-5.97%	2,358,580
Feb 20, 2026	13.40	13.40	13.40	13.40	13.40	-2.90%	1,663,565
Feb 19, 2026	13.80	13.80	13.80	13.80	13.80	-	2,085,912
Feb 18, 2026	13.75	13.80	13.75	13.80	13.80	-1.08%	3,267,561
Feb 17, 2026	13.95	13.95	13.95	13.95	13.95	-	2,845,414
Feb 16, 2026	13.95	13.95	13.95	13.95	13.95	-	1,474,086
Feb 13, 2026	14.25	14.25	13.95	13.95	13.95	-3.13%	2,026,230
Feb 12, 2026	14.00	14.40	14.00	14.40	14.40	2.13%	3,585,173
Feb 11, 2026	14.20	14.20	14.00	14.10	14.10	-0.35%	4,556,588
Feb 10, 2026	13.00	14.20	12.90	14.15	14.15	9.27%	6,163,102
Feb 9, 2026	12.70	13.20	12.70	12.95	12.95	1.97%	5,983,827
Feb 6, 2026	11.75	12.70	11.75	12.70	12.70	9.01%	3,072,269
Feb 5, 2026	11.50	11.65	11.50	11.65	11.65	3.10%	2,221,054