Village Farms International, Inc. (VFF)
NASDAQ: VFF · Real-Time Price · USD
2.760
-0.110 (-3.83%)
At close: Mar 16, 2026, 4:00 PM EDT
2.720
-0.040 (-1.45%)
Pre-market: Mar 17, 2026, 4:00 AM EDT
VFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 2.90 | 3.01 | 2.76 | 2.76 | 2.76 | -3.83% | 2,959,364 |
| Mar 13, 2026 | 3.07 | 3.13 | 2.83 | 2.87 | 2.87 | -5.90% | 2,260,123 |
| Mar 12, 2026 | 3.26 | 3.31 | 3.01 | 3.05 | 3.05 | -13.11% | 3,323,821 |
| Mar 11, 2026 | 3.54 | 3.56 | 3.47 | 3.51 | 3.51 | -0.57% | 1,266,028 |
| Mar 10, 2026 | 3.43 | 3.61 | 3.42 | 3.53 | 3.53 | 4.44% | 1,271,934 |
| Mar 9, 2026 | 3.38 | 3.42 | 3.28 | 3.38 | 3.38 | -0.29% | 873,042 |
| Mar 6, 2026 | 3.33 | 3.42 | 3.32 | 3.39 | 3.39 | 0.30% | 765,112 |
| Mar 5, 2026 | 3.43 | 3.47 | 3.35 | 3.38 | 3.38 | -1.46% | 859,178 |
| Mar 4, 2026 | 3.35 | 3.47 | 3.35 | 3.43 | 3.43 | 2.69% | 548,011 |
| Mar 3, 2026 | 3.36 | 3.43 | 3.26 | 3.34 | 3.34 | -3.19% | 1,127,577 |
| Mar 2, 2026 | 3.45 | 3.52 | 3.37 | 3.45 | 3.45 | -3.63% | 929,647 |
| Feb 27, 2026 | 3.49 | 3.62 | 3.45 | 3.58 | 3.58 | 1.13% | 872,564 |
| Feb 26, 2026 | 3.59 | 3.61 | 3.50 | 3.54 | 3.54 | -1.39% | 544,945 |
| Feb 25, 2026 | 3.48 | 3.66 | 3.44 | 3.59 | 3.59 | 4.36% | 1,076,544 |
| 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 |