VFD Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	9.85	9.85	9.85	9.85	9.85	-5.74%	713,420
Jun 30, 2026	10.40	10.45	10.40	10.45	10.45	-0.48%	5,810,273
Jun 29, 2026	10.50	10.50	10.50	10.50	10.50	-	3,961,441
Jun 26, 2026	10.50	10.50	10.50	10.50	10.50	-	4,382,689
Jun 25, 2026	10.05	10.50	10.05	10.50	10.50	-1.87%	5,718,889
Jun 24, 2026	10.50	10.70	10.50	10.70	10.70	1.90%	2,459,158
Jun 23, 2026	10.00	10.50	10.00	10.50	10.50	-	7,133,267
Jun 22, 2026	10.50	10.50	10.50	10.50	10.50	-	1,016,399
Jun 19, 2026	10.05	10.50	10.05	10.50	10.50	1.45%	13,280,070
Jun 18, 2026	10.30	10.35	10.30	10.35	10.35	-4.61%	2,232,072
Jun 17, 2026	10.40	11.05	10.40	10.85	10.85	7.96%	4,097,396
Jun 16, 2026	10.50	10.50	10.00	10.05	10.05	-4.29%	2,943,674
Jun 15, 2026	10.30	10.75	10.15	10.50	10.50	-2.78%	3,454,146
Jun 11, 2026	10.50	10.65	10.50	10.80	10.80	0.93%	2,889,887
Jun 10, 2026	10.35	10.70	10.30	10.70	10.70	1.42%	5,327,831
Jun 9, 2026	10.70	10.70	10.15	10.55	10.55	-	8,074,586
Jun 8, 2026	10.80	10.80	10.55	10.55	10.55	1.93%	3,355,898
Jun 5, 2026	10.50	10.60	10.30	10.35	10.35	-7.59%	4,314,139
Jun 4, 2026	11.50	11.55	10.20	11.20	11.20	6.67%	12,353,910
Jun 3, 2026	10.25	10.90	10.25	10.50	10.50	-4.55%	35,464,440
Jun 2, 2026	11.00	11.00	11.00	11.00	11.00	-	5,170,099
Jun 1, 2026	10.75	11.00	10.60	11.00	11.00	1.85%	6,561,796
May 29, 2026	10.80	10.95	10.80	10.80	10.80	-	5,813,954
May 26, 2026	10.45	10.80	10.45	10.80	10.80	-0.92%	2,936,099
May 25, 2026	10.70	10.90	10.20	10.90	10.90	9.55%	9,203,226
May 22, 2026	10.20	10.20	9.50	9.95	9.95	-3.40%	13,871,030
May 21, 2026	10.30	10.30	10.30	10.30	10.30	-1.90%	6,062,223
May 20, 2026	10.50	10.50	10.50	10.50	10.50	0.48%	5,362,678
May 19, 2026	10.50	10.50	10.40	10.45	10.45	-4.57%	1,811,222
May 18, 2026	10.95	10.95	10.75	10.95	10.95	-	2,730,009
May 15, 2026	10.90	10.95	10.90	10.95	10.95	0.46%	2,730,009
May 14, 2026	10.40	11.00	10.40	10.90	10.90	5.31%	107,057,500
May 13, 2026	10.45	10.65	10.25	10.35	10.35	-1.43%	10,379,410
May 12, 2026	10.30	10.50	10.30	10.50	10.50	-	4,427,029
May 11, 2026	10.50	10.50	10.50	10.50	10.50	-	3,080,832
May 8, 2026	10.50	10.50	10.50	10.50	10.50	-0.94%	103,002,100
May 7, 2026	10.60	10.60	10.60	10.60	10.60	-	141,464,600
May 6, 2026	10.60	10.60	10.60	10.60	10.60	-	18,123,370
May 5, 2026	10.45	10.70	10.20	10.60	10.60	1.96%	26,870,920
May 4, 2026	11.30	11.30	10.20	10.65	10.40	-5.75%	255,347,600
Apr 30, 2026	10.35	11.30	10.00	11.30	11.03	8.65%	16,148,160
Apr 29, 2026	10.00	10.40	10.00	10.40	10.15	1.96%	6,461,207
Apr 28, 2026	10.40	10.40	10.20	10.20	9.96	-2.39%	19,459,470
Apr 27, 2026	10.45	10.50	10.20	10.45	10.20	-0.48%	26,937,540
Apr 24, 2026	10.60	10.70	10.30	10.50	10.25	-1.87%	8,645,645
Apr 23, 2026	10.75	10.75	10.65	10.70	10.45	-0.93%	2,859,565
Apr 22, 2026	10.65	10.80	10.65	10.80	10.54	1.41%	1,751,694
Apr 21, 2026	10.85	10.90	10.65	10.65	10.40	-0.93%	2,874,612
Apr 20, 2026	10.50	10.75	10.30	10.75	10.49	2.38%	5,956,164
Apr 17, 2026	10.40	10.50	9.90	10.50	10.25	-4.55%	5,803,059