VFD Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	10.75	10.75	10.60	10.70	10.70	-0.93%	4,290,572
May 29, 2026	10.80	10.95	10.80	10.80	10.80	-	3,817,052
May 26, 2026	10.45	10.45	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
Apr 16, 2026	11.00	11.00	11.00	11.00	10.74	-	1,987,194
Apr 15, 2026	10.80	11.10	10.65	11.00	10.74	-1.79%	1,892,439
Apr 14, 2026	11.30	11.30	11.20	11.20	10.93	-0.88%	37,606,740
Apr 13, 2026	10.30	11.30	10.30	11.30	11.03	9.71%	4,647,933
Apr 10, 2026	10.30	10.30	10.30	10.30	10.05	-	5,983,898
Apr 9, 2026	10.30	10.30	10.30	10.30	10.05	-8.85%	2,210,466
Apr 8, 2026	10.65	11.30	10.30	11.30	11.03	9.71%	4,160,566
Apr 7, 2026	11.25	11.30	10.30	10.30	10.05	-9.65%	106,831,300
Apr 2, 2026	11.40	11.40	11.40	11.40	11.13	-0.44%	36,030,260
Apr 1, 2026	11.50	11.50	11.20	11.45	11.18	-0.43%	21,514,660
Mar 31, 2026	11.80	11.80	11.30	11.50	11.23	-3.36%	103,560,300
Mar 30, 2026	12.00	12.00	11.85	11.90	11.62	-0.83%	1,577,675
Mar 27, 2026	11.70	12.00	11.70	12.00	11.71	2.56%	3,944,739
Mar 26, 2026	11.55	11.70	11.55	11.70	11.42	1.74%	12,431,060
Mar 25, 2026	11.55	11.85	11.50	11.50	11.23	-0.43%	2,932,352
Mar 24, 2026	11.55	11.55	11.55	11.55	11.28	-	1,571,813
Mar 23, 2026	11.55	11.55	11.55	11.55	11.28	-	1,800,705
Mar 18, 2026	12.00	12.00	11.55	11.55	11.28	-3.75%	2,060,551
Mar 17, 2026	12.00	12.00	12.00	12.00	11.71	6.67%	1,511,045
Mar 16, 2026	12.50	12.50	11.25	11.25	10.98	-10.00%	5,727,077
Mar 13, 2026	12.00	12.70	12.00	12.50	12.20	5.49%	3,426,716