Village Farms International, Inc. (VFF)
NASDAQ: VFF · Real-Time Price · USD
3.590
-0.010 (-0.28%)
Dec 4, 2025, 4:00 PM EST - Market closed
VFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.57 | 3.64 | 3.47 | 3.60 | 3.60 | - | 1,745,294 |
| Dec 3, 2025 | 3.63 | 3.70 | 3.59 | 3.60 | 3.60 | -0.28% | 947,397 |
| Dec 2, 2025 | 3.84 | 3.85 | 3.58 | 3.61 | 3.61 | -9.30% | 2,523,040 |
| Dec 1, 2025 | 3.96 | 4.04 | 3.81 | 3.98 | 3.98 | 0.51% | 2,190,157 |
| Nov 28, 2025 | 4.01 | 4.03 | 3.86 | 3.96 | 3.96 | -1.00% | 989,744 |
| Nov 26, 2025 | 3.84 | 4.03 | 3.80 | 4.00 | 4.00 | 4.71% | 2,278,669 |
| Nov 25, 2025 | 3.75 | 3.82 | 3.64 | 3.82 | 3.82 | 1.87% | 1,313,550 |
| Nov 24, 2025 | 3.51 | 3.80 | 3.48 | 3.75 | 3.75 | 6.53% | 2,431,162 |
| Nov 21, 2025 | 3.55 | 3.62 | 3.31 | 3.52 | 3.52 | -0.85% | 2,778,257 |
| Nov 20, 2025 | 3.96 | 3.99 | 3.49 | 3.55 | 3.55 | -8.51% | 4,887,879 |
| Nov 19, 2025 | 4.04 | 4.08 | 3.76 | 3.88 | 3.88 | -3.24% | 2,452,465 |
| Nov 18, 2025 | 3.75 | 4.03 | 3.73 | 4.01 | 4.01 | 4.97% | 3,363,266 |
| Nov 17, 2025 | 3.83 | 4.07 | 3.74 | 3.82 | 3.82 | 1.87% | 5,152,712 |
| Nov 14, 2025 | 3.46 | 3.92 | 3.37 | 3.75 | 3.75 | 5.04% | 4,358,388 |
| Nov 13, 2025 | 3.45 | 3.72 | 3.41 | 3.57 | 3.57 | 2.00% | 3,138,404 |
| Nov 12, 2025 | 3.60 | 3.74 | 3.49 | 3.50 | 3.50 | -3.05% | 2,849,885 |
| Nov 11, 2025 | 3.50 | 3.75 | 3.47 | 3.61 | 3.61 | 4.34% | 3,934,866 |
| Nov 10, 2025 | 3.41 | 3.69 | 3.24 | 3.46 | 3.46 | 16.89% | 7,874,503 |
| Nov 7, 2025 | 2.94 | 2.98 | 2.70 | 2.96 | 2.96 | -0.34% | 2,501,656 |
| Nov 6, 2025 | 3.08 | 3.09 | 2.96 | 2.97 | 2.97 | -4.19% | 1,002,484 |
| Nov 5, 2025 | 3.01 | 3.14 | 3.00 | 3.10 | 3.10 | 3.33% | 1,626,798 |
| Nov 4, 2025 | 3.13 | 3.14 | 2.95 | 3.00 | 3.00 | -5.36% | 2,288,221 |
| Nov 3, 2025 | 3.25 | 3.32 | 3.13 | 3.17 | 3.17 | - | 1,499,219 |
| Oct 31, 2025 | 3.07 | 3.22 | 3.04 | 3.17 | 3.17 | 3.26% | 1,435,355 |
| Oct 30, 2025 | 3.05 | 3.11 | 3.01 | 3.07 | 3.07 | -0.32% | 991,519 |
| Oct 29, 2025 | 3.05 | 3.14 | 3.01 | 3.08 | 3.08 | 1.99% | 1,005,852 |
| Oct 28, 2025 | 3.13 | 3.14 | 3.01 | 3.02 | 3.02 | -3.51% | 1,033,763 |
| Oct 27, 2025 | 3.34 | 3.34 | 3.08 | 3.13 | 3.13 | -5.15% | 1,660,860 |
| Oct 24, 2025 | 3.25 | 3.41 | 3.21 | 3.30 | 3.30 | 4.43% | 1,636,702 |
| Oct 23, 2025 | 3.07 | 3.21 | 3.06 | 3.16 | 3.16 | 3.27% | 1,044,244 |
| Oct 22, 2025 | 3.09 | 3.10 | 2.87 | 3.06 | 3.06 | -2.24% | 2,097,654 |
| Oct 21, 2025 | 3.32 | 3.32 | 3.09 | 3.13 | 3.13 | -5.72% | 1,508,468 |
| Oct 20, 2025 | 3.12 | 3.37 | 3.09 | 3.32 | 3.32 | 6.41% | 1,528,250 |
| Oct 17, 2025 | 3.20 | 3.25 | 3.05 | 3.12 | 3.12 | -5.74% | 2,167,413 |
| Oct 16, 2025 | 3.48 | 3.60 | 3.26 | 3.31 | 3.31 | -2.36% | 2,697,066 |
| Oct 15, 2025 | 3.29 | 3.53 | 3.16 | 3.39 | 3.39 | 4.95% | 3,954,940 |
| Oct 14, 2025 | 3.40 | 3.40 | 3.20 | 3.23 | 3.23 | -6.65% | 3,104,756 |
| Oct 13, 2025 | 3.34 | 3.47 | 3.14 | 3.46 | 3.46 | 4.53% | 2,641,689 |
| Oct 10, 2025 | 3.67 | 3.74 | 3.30 | 3.31 | 3.31 | -9.32% | 3,517,202 |
| Oct 9, 2025 | 3.63 | 3.79 | 3.55 | 3.65 | 3.65 | 3.11% | 3,336,052 |
| Oct 8, 2025 | 3.38 | 3.78 | 3.26 | 3.54 | 3.54 | 6.95% | 4,402,058 |
| Oct 7, 2025 | 3.28 | 3.54 | 3.23 | 3.31 | 3.31 | 1.22% | 3,601,898 |
| Oct 6, 2025 | 3.00 | 3.44 | 3.00 | 3.27 | 3.27 | 15.14% | 7,613,735 |
| Oct 3, 2025 | 2.84 | 3.01 | 2.80 | 2.84 | 2.84 | 0.35% | 3,090,273 |
| Oct 2, 2025 | 2.99 | 2.99 | 2.76 | 2.83 | 2.83 | -3.41% | 2,320,993 |
| Oct 1, 2025 | 3.10 | 3.10 | 2.85 | 2.93 | 2.93 | -6.39% | 3,226,550 |
| Sep 30, 2025 | 3.34 | 3.34 | 3.06 | 3.13 | 3.13 | -6.01% | 2,103,169 |
| Sep 29, 2025 | 3.07 | 3.43 | 3.00 | 3.33 | 3.33 | 26.14% | 8,407,257 |
| Sep 26, 2025 | 2.77 | 2.80 | 2.61 | 2.64 | 2.64 | -4.35% | 1,364,773 |
| Sep 25, 2025 | 2.75 | 2.80 | 2.70 | 2.76 | 2.76 | -2.13% | 868,582 |