Village Farms International, Inc. (VFF)
NASDAQ: VFF · Real-Time Price · USD
2.630
+0.050 (1.94%)
Sep 4, 2025, 3:18 PM - Market open
VFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.51 | 2.61 | 2.17 | 2.62 | - | 1.55% | 5,143,901 |
| Sep 3, 2025 | 2.66 | 2.83 | 2.53 | 2.58 | 2.58 | -5.15% | 5,268,976 |
| Sep 2, 2025 | 3.16 | 3.18 | 2.62 | 2.72 | 2.72 | -16.82% | 7,507,503 |
| Aug 29, 2025 | 3.15 | 3.39 | 3.06 | 3.27 | 3.27 | 3.81% | 3,226,347 |
| Aug 28, 2025 | 3.08 | 3.22 | 2.97 | 3.15 | 3.15 | 3.96% | 2,774,767 |
| Aug 27, 2025 | 2.97 | 3.08 | 2.88 | 3.03 | 3.03 | 2.36% | 1,709,671 |
| Aug 26, 2025 | 2.92 | 3.01 | 2.87 | 2.96 | 2.96 | 1.37% | 1,997,398 |
| Aug 25, 2025 | 2.99 | 3.11 | 2.86 | 2.92 | 2.92 | -1.35% | 2,638,449 |
| Aug 22, 2025 | 2.89 | 3.05 | 2.80 | 2.96 | 2.96 | 2.78% | 2,020,400 |
| Aug 21, 2025 | 2.82 | 2.92 | 2.74 | 2.88 | 2.88 | 0.70% | 1,492,428 |
| Aug 20, 2025 | 2.71 | 2.88 | 2.57 | 2.86 | 2.86 | 4.38% | 2,716,662 |
| Aug 19, 2025 | 2.93 | 2.93 | 2.63 | 2.74 | 2.74 | -5.52% | 2,871,888 |
| Aug 18, 2025 | 2.52 | 2.95 | 2.52 | 2.90 | 2.90 | 12.84% | 3,679,272 |
| Aug 15, 2025 | 2.85 | 2.90 | 2.55 | 2.57 | 2.57 | -8.87% | 2,928,816 |
| Aug 14, 2025 | 2.60 | 2.91 | 2.54 | 2.82 | 2.82 | 8.46% | 3,594,522 |
| Aug 13, 2025 | 2.52 | 2.64 | 2.49 | 2.60 | 2.60 | 4.84% | 2,509,464 |
| Aug 12, 2025 | 2.35 | 2.69 | 2.34 | 2.48 | 2.48 | 7.36% | 6,537,044 |
| Aug 11, 2025 | 2.27 | 2.45 | 1.93 | 2.31 | 2.31 | 34.30% | 23,251,850 |
| Aug 8, 2025 | 1.68 | 1.72 | 1.61 | 1.72 | 1.72 | 2.99% | 1,218,818 |
| Aug 7, 2025 | 1.69 | 1.72 | 1.64 | 1.67 | 1.67 | -2.34% | 985,774 |
| Aug 6, 2025 | 1.70 | 1.72 | 1.63 | 1.71 | 1.71 | 1.18% | 1,024,037 |
| Aug 5, 2025 | 1.65 | 1.70 | 1.60 | 1.69 | 1.69 | 2.42% | 1,274,338 |
| Aug 4, 2025 | 1.57 | 1.67 | 1.52 | 1.65 | 1.65 | 7.14% | 1,794,788 |
| Aug 1, 2025 | 1.40 | 1.54 | 1.38 | 1.54 | 1.54 | 8.45% | 1,168,270 |
| Jul 31, 2025 | 1.39 | 1.47 | 1.37 | 1.42 | 1.42 | 3.65% | 630,133 |
| Jul 30, 2025 | 1.37 | 1.44 | 1.37 | 1.37 | 1.37 | -0.72% | 631,517 |
| Jul 29, 2025 | 1.47 | 1.48 | 1.36 | 1.38 | 1.38 | -6.12% | 1,055,391 |
| Jul 28, 2025 | 1.52 | 1.52 | 1.41 | 1.47 | 1.47 | -3.29% | 939,226 |
| Jul 25, 2025 | 1.41 | 1.53 | 1.38 | 1.52 | 1.52 | 7.80% | 1,302,363 |
| Jul 24, 2025 | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | 0.71% | 528,593 |
| Jul 23, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | 0.72% | 354,169 |
| Jul 22, 2025 | 1.38 | 1.41 | 1.34 | 1.39 | 1.39 | 0.72% | 594,472 |
| 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 |