Village Farms International, Inc. (VFF)
NASDAQ: VFF · Real-Time Price · USD
3.150
+0.090 (2.94%)
Oct 23, 2025, 3:17 PM EDT - Market open
VFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.07 | 3.21 | 3.06 | 3.17 | - | 3.59% | 637,903 |
| Oct 22, 2025 | 3.09 | 3.10 | 2.87 | 3.06 | 3.06 | -2.24% | 2,097,654 |
| Oct 21, 2025 | 3.32 | 3.32 | 3.09 | 3.13 | 3.13 | -5.72% | 1,508,468 |
| Oct 20, 2025 | 3.12 | 3.37 | 3.09 | 3.32 | 3.32 | 6.41% | 1,528,250 |
| Oct 17, 2025 | 3.20 | 3.25 | 3.05 | 3.12 | 3.12 | -5.74% | 2,167,413 |
| Oct 16, 2025 | 3.48 | 3.60 | 3.26 | 3.31 | 3.31 | -2.36% | 2,697,066 |
| Oct 15, 2025 | 3.29 | 3.53 | 3.16 | 3.39 | 3.39 | 4.95% | 3,954,940 |
| Oct 14, 2025 | 3.40 | 3.40 | 3.20 | 3.23 | 3.23 | -6.65% | 3,104,756 |
| Oct 13, 2025 | 3.34 | 3.47 | 3.14 | 3.46 | 3.46 | 4.53% | 2,641,689 |
| Oct 10, 2025 | 3.67 | 3.74 | 3.30 | 3.31 | 3.31 | -9.32% | 3,517,202 |
| Oct 9, 2025 | 3.63 | 3.79 | 3.55 | 3.65 | 3.65 | 3.11% | 3,336,052 |
| Oct 8, 2025 | 3.38 | 3.78 | 3.26 | 3.54 | 3.54 | 6.95% | 4,402,058 |
| Oct 7, 2025 | 3.28 | 3.54 | 3.23 | 3.31 | 3.31 | 1.22% | 3,601,898 |
| Oct 6, 2025 | 3.00 | 3.44 | 3.00 | 3.27 | 3.27 | 15.14% | 7,613,735 |
| Oct 3, 2025 | 2.84 | 3.01 | 2.80 | 2.84 | 2.84 | 0.35% | 3,090,273 |
| Oct 2, 2025 | 2.99 | 2.99 | 2.76 | 2.83 | 2.83 | -3.41% | 2,320,993 |
| Oct 1, 2025 | 3.10 | 3.10 | 2.85 | 2.93 | 2.93 | -6.39% | 3,226,550 |
| 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 |