Village Farms International, Inc. (VFF)
NASDAQ: VFF · Real-Time Price · USD
1.380
+0.050 (3.76%)
At close: Jul 21, 2025, 4:00 PM
1.420
+0.040 (2.90%)
Pre-market: Jul 22, 2025, 8:38 AM EDT
VFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 1.33 | 1.39 | 1.32 | 1.38 | 1.38 | 3.76% | 622,003 |
| Jul 18, 2025 | 1.37 | 1.38 | 1.31 | 1.33 | 1.33 | -1.48% | 346,075 |
| Jul 17, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 481,186 |
| Jul 16, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | - | 509,409 |
| Jul 15, 2025 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 590,529 |
| Jul 14, 2025 | 1.36 | 1.40 | 1.30 | 1.32 | 1.32 | -2.94% | 742,394 |
| Jul 11, 2025 | 1.29 | 1.38 | 1.28 | 1.36 | 1.36 | 4.62% | 816,689 |
| Jul 10, 2025 | 1.44 | 1.47 | 1.28 | 1.30 | 1.30 | -6.47% | 1,977,297 |
| Jul 9, 2025 | 1.34 | 1.44 | 1.33 | 1.39 | 1.39 | 5.30% | 1,127,275 |
| Jul 8, 2025 | 1.26 | 1.35 | 1.25 | 1.32 | 1.32 | 5.60% | 1,061,836 |
| Jul 7, 2025 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 749,713 |
| Jul 3, 2025 | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 615,121 |
| Jul 2, 2025 | 1.16 | 1.25 | 1.14 | 1.24 | 1.24 | 8.77% | 1,242,741 |
| Jul 1, 2025 | 1.11 | 1.17 | 1.10 | 1.14 | 1.14 | 3.64% | 478,449 |
| Jun 30, 2025 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | 2.80% | 288,536 |
| Jun 27, 2025 | 1.11 | 1.14 | 1.06 | 1.07 | 1.07 | -4.46% | 419,629 |
| Jun 26, 2025 | 1.01 | 1.14 | 1.01 | 1.12 | 1.12 | 8.21% | 842,983 |
| Jun 25, 2025 | 1.04 | 1.10 | 0.98 | 1.04 | 1.04 | -1.43% | 1,169,485 |
| Jun 24, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | - | 389,120 |
| Jun 23, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | - | 375,877 |
| Jun 20, 2025 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -2.78% | 392,819 |
| Jun 18, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | - | 286,685 |
| Jun 17, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 361,269 |
| Jun 16, 2025 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | -0.47% | 681,103 |
| Jun 13, 2025 | 1.12 | 1.14 | 1.05 | 1.07 | 1.07 | -6.58% | 1,053,318 |
| Jun 12, 2025 | 1.11 | 1.15 | 1.08 | 1.14 | 1.14 | 0.88% | 741,829 |
| Jun 11, 2025 | 1.15 | 1.20 | 1.11 | 1.13 | 1.13 | -0.88% | 712,609 |
| Jun 10, 2025 | 1.20 | 1.21 | 1.13 | 1.14 | 1.14 | -4.20% | 1,187,325 |
| Jun 9, 2025 | 1.24 | 1.28 | 1.19 | 1.19 | 1.19 | - | 1,309,155 |
| Jun 6, 2025 | 1.25 | 1.27 | 1.18 | 1.19 | 1.19 | -4.03% | 1,354,666 |
| Jun 5, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 490,990 |
| Jun 4, 2025 | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | - | 604,272 |
| Jun 3, 2025 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 4.13% | 728,299 |
| Jun 2, 2025 | 1.27 | 1.31 | 1.17 | 1.21 | 1.21 | 1.68% | 2,604,053 |
| May 30, 2025 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 1,185,234 |
| May 29, 2025 | 1.23 | 1.27 | 1.19 | 1.20 | 1.20 | -0.83% | 1,406,464 |
| May 28, 2025 | 1.20 | 1.25 | 1.13 | 1.21 | 1.21 | 0.83% | 1,180,718 |
| May 27, 2025 | 1.27 | 1.32 | 1.16 | 1.20 | 1.20 | -3.23% | 1,380,113 |
| May 23, 2025 | 1.22 | 1.31 | 1.22 | 1.24 | 1.24 | 2.48% | 1,500,913 |
| May 22, 2025 | 1.10 | 1.26 | 1.09 | 1.21 | 1.21 | 14.15% | 2,107,646 |
| May 21, 2025 | 1.12 | 1.20 | 1.04 | 1.06 | 1.06 | -2.75% | 1,841,019 |
| May 20, 2025 | 1.02 | 1.24 | 1.01 | 1.09 | 1.09 | 5.83% | 3,193,455 |
| May 19, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -1.90% | 1,132,999 |
| May 16, 2025 | 0.94 | 1.05 | 0.93 | 1.05 | 1.05 | 12.65% | 1,176,779 |
| May 15, 2025 | 1.01 | 1.03 | 0.87 | 0.93 | 0.93 | -6.79% | 1,181,073 |
| May 14, 2025 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | 4.17% | 2,275,166 |
| May 13, 2025 | 0.80 | 0.97 | 0.80 | 0.96 | 0.96 | 36.54% | 7,297,170 |
| May 12, 2025 | 0.69 | 0.71 | 0.64 | 0.70 | 0.70 | 5.40% | 6,237,350 |
| May 9, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 2.93% | 159,867 |
| May 8, 2025 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -0.52% | 239,667 |