Village Farms International, Inc. (VFF)
NASDAQ: VFF · Real-Time Price · USD
2.930
-0.200 (-6.39%)
At close: Oct 1, 2025, 4:00 PM EDT
2.960
+0.030 (1.02%)
After-hours: Oct 1, 2025, 6:03 PM EDT
VFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 3.10 | 3.10 | 2.85 | 2.93 | - | -6.39% | 3,189,253 |
| 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 |
| Sep 24, 2025 | 2.75 | 2.86 | 2.67 | 2.82 | 2.82 | 2.92% | 1,407,799 |
| Sep 23, 2025 | 2.89 | 2.90 | 2.74 | 2.74 | 2.74 | -5.19% | 1,723,414 |
| Sep 22, 2025 | 2.66 | 2.92 | 2.66 | 2.89 | 2.89 | 9.89% | 2,483,639 |
| Sep 19, 2025 | 2.77 | 2.80 | 2.56 | 2.63 | 2.63 | -2.95% | 2,291,187 |
| Sep 18, 2025 | 2.57 | 2.75 | 2.54 | 2.71 | 2.71 | 5.45% | 1,847,743 |
| Sep 17, 2025 | 2.61 | 2.67 | 2.50 | 2.57 | 2.57 | -2.28% | 1,324,146 |
| Sep 16, 2025 | 2.69 | 2.72 | 2.56 | 2.63 | 2.63 | -0.38% | 1,104,442 |
| Sep 15, 2025 | 2.62 | 2.72 | 2.52 | 2.64 | 2.64 | - | 1,194,801 |
| Sep 12, 2025 | 2.49 | 2.69 | 2.47 | 2.64 | 2.64 | 5.60% | 1,122,660 |
| Sep 11, 2025 | 2.44 | 2.57 | 2.38 | 2.50 | 2.50 | -0.79% | 1,588,509 |
| Sep 10, 2025 | 2.59 | 2.63 | 2.51 | 2.52 | 2.52 | -3.08% | 990,583 |
| Sep 9, 2025 | 2.53 | 2.65 | 2.50 | 2.60 | 2.60 | 1.96% | 1,241,932 |
| Sep 8, 2025 | 2.65 | 2.70 | 2.51 | 2.55 | 2.55 | -4.49% | 2,107,759 |
| Sep 5, 2025 | 2.67 | 2.79 | 2.55 | 2.67 | 2.67 | 0.38% | 2,164,513 |
| Sep 4, 2025 | 2.51 | 2.72 | 2.17 | 2.66 | 2.66 | 3.10% | 6,885,567 |
| 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 |