Skip to main content
Village Farms International, Inc. (VFF)
NASDAQ: VFF · Real-Time Price · USD
0.867
+0.009 (1.00%)
At close: Nov 4, 2024, 4:00 PM
0.898
+0.031 (3.54%)
After-hours: Nov 4, 2024, 7:54 PM EST

VFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.870.900.850.870.871.00%899,780
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
Aug 6, 20241.001.020.981.001.002.99%242,677
Aug 5, 20240.921.000.900.970.97-5.73%542,910
Aug 2, 20241.081.081.011.031.03-7.21%730,461
Aug 1, 20241.131.141.091.111.11-2.20%354,018
Jul 31, 20241.141.151.101.141.140.44%258,944
Jul 30, 20241.121.171.111.131.131.80%501,766
Jul 29, 20241.141.151.091.111.11-3.48%311,591
Jul 26, 20241.181.191.131.151.15-0.86%281,720
Jul 25, 20241.111.191.081.161.165.45%455,701
Jul 24, 20241.161.171.101.101.10-5.98%334,819
Jul 23, 20241.171.221.151.171.17-649,277
Jul 22, 20241.131.171.081.171.178.33%561,878
Jul 19, 20241.061.091.061.081.080.93%124,341
Jul 18, 20241.121.141.061.071.07-2.73%310,690
Jul 17, 20241.081.121.071.101.101.85%500,115
Jul 16, 20241.081.111.061.081.08-529,720
Jul 15, 20241.071.111.061.081.080.93%448,429
Jul 12, 20241.011.081.001.071.077.18%798,748
Jul 11, 20240.971.030.961.001.003.15%515,470
Jul 10, 20240.960.980.950.970.970.20%126,698
Jul 9, 20240.950.980.950.970.970.61%240,656
Jul 8, 20240.940.980.940.960.96-416,687
Jul 5, 20240.971.000.940.960.96-1.23%299,725
Jul 3, 20240.950.970.930.970.970.74%252,232
Jul 2, 20240.971.000.940.960.96-1.54%364,561
Jul 1, 20241.041.040.970.980.98-3.92%293,214
Jun 28, 20241.001.050.981.021.024.08%352,053
Jun 27, 20240.991.040.980.980.98-1.09%392,852
Jun 26, 20240.971.000.970.990.992.07%204,145
Jun 25, 20241.041.040.960.970.97-4.83%324,252
Jun 24, 20241.111.121.001.021.02-8.11%871,206
Jun 21, 20241.001.120.961.111.1112.22%1,599,369
Jun 20, 20241.011.020.960.990.99-1.09%405,167
Jun 18, 20240.981.010.961.001.002.64%300,304
Jun 17, 20240.981.010.950.970.97-2.33%433,244
Jun 14, 20241.031.040.981.001.00-3.16%350,608
Jun 13, 20241.061.071.011.031.03-1.90%335,437