Village Farms International, Inc. (VFF)
NASDAQ: VFF · Real-Time Price · USD
3.440
-0.010 (-0.29%)
At close: Feb 24, 2026, 4:00 PM EST
3.500
+0.060 (1.74%)
After-hours: Feb 24, 2026, 7:55 PM EST
VFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 3.50 | 3.53 | 3.39 | 3.44 | 3.44 | -0.29% | 1,343,622 |
| Feb 23, 2026 | 3.61 | 3.63 | 3.41 | 3.45 | 3.45 | -4.96% | 1,063,283 |
| Feb 20, 2026 | 3.48 | 3.66 | 3.47 | 3.63 | 3.63 | 4.91% | 1,582,343 |
| Feb 19, 2026 | 3.25 | 3.51 | 3.25 | 3.46 | 3.46 | 5.81% | 1,542,791 |
| Feb 18, 2026 | 3.21 | 3.33 | 3.21 | 3.27 | 3.27 | 1.87% | 580,679 |
| Feb 17, 2026 | 3.18 | 3.27 | 3.11 | 3.21 | 3.21 | 0.63% | 707,172 |
| Feb 13, 2026 | 3.11 | 3.32 | 3.11 | 3.19 | 3.19 | 2.90% | 857,514 |
| Feb 12, 2026 | 3.15 | 3.17 | 3.02 | 3.10 | 3.10 | -0.96% | 1,022,131 |
| Feb 11, 2026 | 3.18 | 3.24 | 3.09 | 3.13 | 3.13 | - | 553,943 |
| Feb 10, 2026 | 3.23 | 3.27 | 3.12 | 3.13 | 3.13 | -3.69% | 920,556 |
| Feb 9, 2026 | 3.21 | 3.29 | 3.15 | 3.25 | 3.25 | 0.31% | 721,493 |
| Feb 6, 2026 | 3.07 | 3.25 | 3.07 | 3.24 | 3.24 | 8.00% | 923,637 |
| Feb 5, 2026 | 3.11 | 3.15 | 2.98 | 3.00 | 3.00 | -5.66% | 1,401,529 |
| Feb 4, 2026 | 3.23 | 3.27 | 3.08 | 3.18 | 3.18 | -1.55% | 1,254,293 |
| Feb 3, 2026 | 3.30 | 3.39 | 3.16 | 3.23 | 3.23 | -1.22% | 1,332,596 |
| Feb 2, 2026 | 3.27 | 3.37 | 3.21 | 3.27 | 3.27 | -0.91% | 1,000,585 |
| Jan 30, 2026 | 3.36 | 3.40 | 3.26 | 3.30 | 3.30 | -2.37% | 1,286,055 |
| Jan 29, 2026 | 3.38 | 3.45 | 3.33 | 3.38 | 3.38 | -0.59% | 889,986 |
| Jan 28, 2026 | 3.39 | 3.52 | 3.37 | 3.40 | 3.40 | - | 894,554 |
| Jan 27, 2026 | 3.40 | 3.43 | 3.36 | 3.40 | 3.40 | 0.59% | 563,436 |
| Jan 26, 2026 | 3.37 | 3.43 | 3.25 | 3.38 | 3.38 | -0.59% | 1,107,132 |
| Jan 23, 2026 | 3.39 | 3.45 | 3.37 | 3.40 | 3.40 | 0.29% | 884,210 |
| Jan 22, 2026 | 3.47 | 3.57 | 3.38 | 3.39 | 3.39 | -0.88% | 1,192,682 |
| Jan 21, 2026 | 3.48 | 3.58 | 3.36 | 3.42 | 3.42 | -4.20% | 1,617,910 |
| Jan 20, 2026 | 3.35 | 3.65 | 3.26 | 3.57 | 3.57 | 4.39% | 1,702,376 |
| Jan 16, 2026 | 3.45 | 3.46 | 3.35 | 3.42 | 3.42 | -0.29% | 1,086,609 |
| Jan 15, 2026 | 3.54 | 3.65 | 3.43 | 3.43 | 3.43 | -2.83% | 1,088,992 |
| Jan 14, 2026 | 3.47 | 3.57 | 3.46 | 3.53 | 3.53 | 0.86% | 893,319 |
| Jan 13, 2026 | 3.48 | 3.56 | 3.48 | 3.50 | 3.50 | 0.57% | 763,802 |
| Jan 12, 2026 | 3.51 | 3.55 | 3.33 | 3.48 | 3.48 | 1.46% | 1,364,104 |
| Jan 9, 2026 | 3.61 | 3.61 | 3.43 | 3.43 | 3.43 | -2.00% | 960,006 |
| Jan 8, 2026 | 3.44 | 3.56 | 3.39 | 3.50 | 3.50 | 1.16% | 722,471 |
| Jan 7, 2026 | 3.51 | 3.53 | 3.42 | 3.46 | 3.46 | -1.42% | 1,264,116 |
| Jan 6, 2026 | 3.62 | 3.65 | 3.51 | 3.51 | 3.51 | -2.23% | 1,378,473 |
| Jan 5, 2026 | 3.69 | 3.69 | 3.53 | 3.59 | 3.59 | -2.71% | 1,106,648 |
| Jan 2, 2026 | 3.71 | 3.79 | 3.61 | 3.69 | 3.69 | 1.10% | 946,371 |
| Dec 31, 2025 | 3.63 | 3.68 | 3.56 | 3.65 | 3.65 | 0.55% | 1,006,950 |
| Dec 30, 2025 | 3.66 | 3.77 | 3.60 | 3.63 | 3.63 | -1.36% | 1,066,837 |
| Dec 29, 2025 | 3.71 | 3.80 | 3.64 | 3.68 | 3.68 | -3.16% | 1,064,911 |
| Dec 26, 2025 | 3.86 | 3.95 | 3.76 | 3.80 | 3.80 | - | 1,547,063 |
| Dec 24, 2025 | 3.75 | 3.82 | 3.62 | 3.80 | 3.80 | 4.11% | 1,683,836 |
| Dec 23, 2025 | 3.58 | 3.77 | 3.51 | 3.65 | 3.65 | 1.11% | 2,011,406 |
| Dec 22, 2025 | 4.00 | 4.15 | 3.53 | 3.61 | 3.61 | -10.20% | 5,279,245 |
| Dec 19, 2025 | 4.11 | 4.18 | 3.91 | 4.02 | 4.02 | -1.23% | 5,206,047 |
| Dec 18, 2025 | 4.58 | 4.99 | 3.91 | 4.07 | 4.07 | -2.63% | 8,758,213 |
| Dec 17, 2025 | 4.50 | 4.75 | 4.18 | 4.18 | 4.18 | 0.97% | 4,459,530 |
| Dec 16, 2025 | 3.75 | 4.23 | 3.71 | 4.14 | 4.14 | 9.52% | 3,587,516 |
| Dec 15, 2025 | 4.14 | 4.21 | 3.73 | 3.78 | 3.78 | -7.35% | 4,593,845 |
| Dec 12, 2025 | 3.94 | 4.32 | 3.80 | 4.08 | 4.08 | 17.58% | 8,952,651 |
| Dec 11, 2025 | 3.50 | 3.52 | 3.41 | 3.47 | 3.47 | -2.25% | 1,118,400 |