Skip to main content
Village Farms International, Inc. (VFF)
NASDAQ: VFF · Real-Time Price · USD
0.790
-0.020 (-2.46%)
At close: Dec 27, 2024, 4:00 PM
0.820
+0.030 (3.80%)
After-hours: Dec 27, 2024, 6:23 PM EST

VFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20240.810.820.780.790.79-2.46%241,081
Dec 26, 20240.790.820.770.810.813.89%299,682
Dec 24, 20240.800.800.770.780.78-2.42%244,550
Dec 23, 20240.790.800.770.800.803.50%428,520
Dec 20, 20240.740.810.730.770.774.85%474,400
Dec 19, 20240.770.780.730.740.74-4.43%666,353
Dec 18, 20240.800.800.750.770.77-3.28%589,157
Dec 17, 20240.770.800.750.800.803.86%426,783
Dec 16, 20240.800.810.750.770.77-4.16%438,204
Dec 13, 20240.800.830.790.800.80-0.29%155,475
Dec 12, 20240.850.850.800.800.80-6.93%288,811
Dec 11, 20240.870.880.850.860.86-0.06%460,818
Dec 10, 20240.790.870.770.860.868.81%577,204
Dec 9, 20240.770.820.770.790.792.05%348,883
Dec 6, 20240.770.790.770.780.78-0.12%256,339
Dec 5, 20240.790.800.750.780.78-2.05%498,330
Dec 4, 20240.780.810.780.790.790.61%320,011
Dec 3, 20240.790.800.780.790.790.28%286,891
Dec 2, 20240.790.800.780.790.79-255,130
Nov 29, 20240.790.810.790.790.79-1.13%137,747
Nov 27, 20240.790.820.780.800.801.92%347,733
Nov 26, 20240.780.800.770.780.78-0.74%269,020
Nov 25, 20240.770.810.760.790.792.88%516,960
Nov 22, 20240.760.790.760.760.76-0.62%448,195
Nov 21, 20240.770.780.750.770.77-0.48%374,832
Nov 20, 20240.760.790.760.770.770.43%258,685
Nov 19, 20240.780.790.760.770.77-0.40%275,546
Nov 18, 20240.770.800.770.770.77-1.35%352,564
Nov 15, 20240.810.830.780.780.78-2.03%537,347
Nov 14, 20240.800.810.790.800.800.72%318,319
Nov 13, 20240.810.820.770.790.79-1.24%552,847
Nov 12, 20240.760.830.750.800.803.10%844,073
Nov 11, 20240.820.840.760.780.78-5.94%1,784,458
Nov 8, 20240.860.890.800.830.83-6.51%646,668
Nov 7, 20240.830.910.810.890.8910.87%833,912
Nov 6, 20240.900.910.800.800.80-11.02%1,570,149
Nov 5, 20240.860.900.860.900.903.69%830,140
Nov 4, 20240.870.900.850.870.871.00%906,259
Nov 1, 20240.880.900.860.860.86-2.08%364,599
Oct 31, 20240.890.900.860.880.88-0.54%279,618
Oct 30, 20240.920.920.880.880.88-3.44%245,533
Oct 29, 20240.900.940.900.910.911.28%341,595
Oct 28, 20240.910.930.900.900.90-0.95%218,940
Oct 25, 20240.910.930.900.910.910.33%338,701
Oct 24, 20240.900.930.900.910.91-1.37%202,075
Oct 23, 20240.940.940.900.920.92-0.26%303,417
Oct 22, 20240.890.950.880.920.922.55%620,620
Oct 21, 20240.900.930.890.900.90-3.31%337,658
Oct 18, 20240.910.940.910.930.931.08%213,741
Oct 17, 20240.930.940.910.920.92-1.34%200,005
Oct 16, 20240.910.950.910.930.931.96%176,677
Oct 15, 20240.910.940.900.910.91-1.47%175,422
Oct 14, 20240.930.930.890.930.931.00%188,353
Oct 11, 20240.880.930.880.920.925.20%596,646
Oct 10, 20240.880.900.860.870.870.44%253,315
Oct 9, 20240.870.890.860.870.87-0.49%415,989
Oct 8, 20240.880.900.850.870.87-1.21%484,177
Oct 7, 20240.900.910.870.880.88-1.70%388,888
Oct 4, 20240.890.910.890.900.90-0.72%339,758
Oct 3, 20240.900.920.880.910.911.08%444,672
Oct 2, 20240.920.920.880.900.90-0.61%388,212
Oct 1, 20240.940.940.900.900.90-2.97%316,315
Sep 30, 20240.910.980.910.930.932.72%525,707
Sep 27, 20240.900.940.900.910.910.60%333,214
Sep 26, 20240.910.960.900.900.90-0.98%497,300
Sep 25, 20240.920.920.880.910.91-0.01%364,766
Sep 24, 20240.910.940.900.910.91-0.12%544,025
Sep 23, 20240.890.920.860.910.917.07%635,158
Sep 20, 20240.981.000.850.850.85-13.27%1,621,963
Sep 19, 20240.991.010.980.980.980.41%251,336
Sep 18, 20240.991.010.970.980.98-1.39%250,684
Sep 17, 20240.971.000.970.990.990.85%359,377
Sep 16, 20240.991.010.970.980.98-1.74%276,375
Sep 13, 20240.981.000.981.001.001.94%145,018
Sep 12, 20240.991.010.970.980.98-2.00%305,275
Sep 11, 20240.991.010.981.001.001.01%144,200
Sep 10, 20240.981.020.970.990.99-0.02%220,775
Sep 9, 20241.001.040.990.990.99-0.96%573,501
Sep 6, 20241.011.020.971.001.00-0.02%238,317
Sep 5, 20241.021.020.991.001.00-0.99%151,914
Sep 4, 20241.001.010.991.011.011.00%226,065
Sep 3, 20241.021.040.991.001.00-2.91%206,205
Aug 30, 20241.051.061.021.031.03-3.74%223,638
Aug 29, 20241.051.071.021.071.071.90%234,821
Aug 28, 20241.011.091.001.051.053.96%340,820
Aug 27, 20241.031.070.991.011.01-4.72%466,848
Aug 26, 20241.071.101.051.061.06-0.93%255,419
Aug 23, 20241.061.091.051.071.071.90%162,498
Aug 22, 20241.091.101.051.051.05-3.67%127,034
Aug 21, 20241.101.121.081.091.091.87%113,589
Aug 20, 20241.101.131.061.071.07-3.60%236,645
Aug 19, 20241.141.181.081.111.11-3.48%465,206
Aug 16, 20241.001.191.001.151.1512.75%1,138,643
Aug 15, 20241.031.051.011.021.020.99%283,416
Aug 14, 20241.001.020.971.011.01-302,406
Aug 13, 20240.951.030.951.011.014.39%356,983
Aug 12, 20240.981.000.930.970.970.35%437,075
Aug 9, 20241.021.020.960.960.96-5.48%253,155
Aug 8, 20240.981.050.951.021.024.09%630,899
Aug 7, 20241.031.040.980.980.98-2.01%301,929