VFD Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	12.40	12.40	12.40	12.40	12.40	-0.40%	2,415,406
Aug 13, 2026	12.50	12.60	12.00	12.45	12.45	-	151,831,164
Aug 12, 2026	12.30	12.80	12.30	12.45	12.45	2.47%	3,543,879
Aug 11, 2026	11.95	12.15	11.50	12.15	12.15	1.25%	7,895,165
Aug 10, 2026	11.50	12.00	11.30	12.00	12.00	4.35%	12,547,450
Aug 7, 2026	11.00	11.50	11.00	11.50	11.50	-	6,960,267
Aug 6, 2026	10.90	11.50	10.90	11.50	11.50	-	3,748,123
Aug 5, 2026	10.95	11.50	10.95	11.50	11.50	4.07%	4,459,481
Aug 4, 2026	10.80	11.05	10.75	11.05	11.05	-2.73%	2,614,749
Aug 3, 2026	11.30	11.65	11.10	11.60	11.36	-2.93%	11,910,098
Jul 31, 2026	11.40	12.00	11.40	11.95	11.70	-2.85%	6,804,521
Jul 30, 2026	11.45	12.30	11.45	12.30	12.05	2.50%	4,760,205
Jul 29, 2026	11.00	12.50	11.00	12.00	11.75	4.80%	10,106,021
Jul 28, 2026	11.45	11.45	11.45	11.45	11.21	2.23%	1,726,293
Jul 27, 2026	10.65	11.70	10.65	11.20	10.97	5.16%	12,695,670
Jul 24, 2026	10.50	10.65	10.50	10.65	10.43	3.90%	1,051,591
Jul 23, 2026	10.20	10.60	10.10	10.25	10.04	0.99%	92,445,884
Jul 22, 2026	10.50	10.65	10.15	10.15	9.94	-4.69%	5,456,888
Jul 21, 2026	10.65	10.65	10.65	10.65	10.43	-	3,337,807
Jul 20, 2026	10.25	10.65	10.15	10.65	10.43	-0.47%	5,254,687
Jul 17, 2026	10.50	10.70	10.50	10.70	10.48	-	6,338,698
Jul 16, 2026	10.70	10.75	10.70	10.70	10.48	-	13,158,911
Jul 15, 2026	10.70	10.70	10.70	10.70	10.48	-	10,482,383
Jul 14, 2026	10.00	10.70	10.00	10.70	10.48	2.39%	6,829,372
Jul 13, 2026	10.00	10.45	10.00	10.45	10.23	-0.95%	15,252,196
Jul 10, 2026	10.00	10.55	10.00	10.55	10.33	1.44%	7,743,777
Jul 9, 2026	10.35	10.40	10.05	10.40	10.18	3.48%	3,892,838
Jul 8, 2026	10.70	10.90	10.05	10.05	9.84	-5.19%	3,374,173
Jul 7, 2026	10.45	10.60	10.45	10.60	10.38	0.95%	1,903,700
Jul 6, 2026	10.50	10.50	10.50	10.50	10.28	-	2,399,277
Jul 3, 2026	10.40	10.50	10.40	10.50	10.28	0.48%	13,682,050
Jul 2, 2026	9.50	10.50	9.50	10.45	10.23	6.09%	5,676,847
Jul 1, 2026	9.85	9.85	9.85	9.85	9.65	-5.74%	713,420
Jun 30, 2026	10.40	10.45	10.40	10.45	10.23	-0.48%	5,810,273
Jun 29, 2026	10.50	10.50	10.50	10.50	10.28	-	3,961,441
Jun 26, 2026	10.50	10.50	10.50	10.50	10.28	-	4,382,689
Jun 25, 2026	10.05	10.50	10.05	10.50	10.28	-1.87%	5,718,889
Jun 24, 2026	10.50	10.70	10.50	10.70	10.48	1.90%	2,459,158
Jun 23, 2026	10.00	10.50	10.00	10.50	10.28	-	7,133,267
Jun 22, 2026	10.50	10.50	10.50	10.50	10.28	-	1,016,399
Jun 19, 2026	10.05	10.50	10.05	10.50	10.28	1.45%	13,280,070
Jun 18, 2026	10.30	10.35	10.30	10.35	10.14	-4.61%	3,450,817
Jun 17, 2026	10.40	11.05	10.40	10.85	10.63	7.96%	5,343,815
Jun 16, 2026	10.50	10.50	10.00	10.05	9.84	-4.29%	3,489,627
Jun 15, 2026	10.30	10.75	10.15	10.50	10.28	-2.78%	3,576,702
Jun 11, 2026	10.50	10.80	10.50	10.80	10.58	0.93%	2,889,887
Jun 10, 2026	10.35	10.70	10.30	10.70	10.48	1.42%	5,327,831
Jun 9, 2026	10.70	10.70	10.15	10.55	10.33	-	8,074,586
Jun 8, 2026	10.80	10.80	10.55	10.55	10.33	1.93%	3,355,898
Jun 5, 2026	10.50	10.60	10.30	10.35	10.14	-7.59%	4,314,139