VFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.30	39.69	39.22	39.42	39.42	0.38%	610,434
Dec 4, 2025	39.32	39.41	39.17	39.27	39.27	0.13%	788,894
Dec 3, 2025	38.89	39.26	38.81	39.22	39.22	1.18%	654,135
Dec 2, 2025	38.90	38.93	38.60	38.76	38.76	-0.09%	680,103
Dec 1, 2025	38.69	39.05	38.65	38.80	38.80	-0.05%	602,389
Nov 28, 2025	38.65	38.93	38.58	38.82	38.82	0.78%	203,419
Nov 26, 2025	38.43	38.71	38.38	38.52	38.52	0.44%	582,398
Nov 25, 2025	37.89	38.43	37.88	38.35	38.35	1.40%	886,326
Nov 24, 2025	37.74	37.98	37.46	37.82	37.82	0.77%	565,140
Nov 21, 2025	36.91	37.77	36.91	37.53	37.53	2.12%	1,512,459
Nov 20, 2025	37.66	37.80	36.74	36.75	36.75	-1.53%	945,106
Nov 19, 2025	37.53	37.56	37.17	37.32	37.32	-0.74%	866,661
Nov 18, 2025	37.38	37.79	37.25	37.60	37.60	0.27%	737,019
Nov 17, 2025	38.18	38.19	37.39	37.50	37.50	-2.09%	616,406
Nov 14, 2025	38.11	38.52	37.94	38.30	38.30	-	966,663
Nov 13, 2025	38.57	38.78	38.22	38.30	38.30	-0.65%	766,358
Nov 12, 2025	38.44	38.70	38.39	38.55	38.55	0.52%	860,494
Nov 11, 2025	38.04	38.48	38.03	38.35	38.35	1.11%	730,779
Nov 10, 2025	38.06	38.09	37.60	37.93	37.93	0.13%	693,581
Nov 7, 2025	37.43	37.88	37.39	37.88	37.88	1.15%	1,124,716
Nov 6, 2025	37.77	37.85	37.29	37.45	37.43	-0.69%	1,045,519
Nov 5, 2025	37.40	37.87	37.33	37.71	37.68	0.69%	1,037,262
Nov 4, 2025	37.55	37.67	37.31	37.45	37.43	-1.14%	1,112,720
Nov 3, 2025	37.89	37.89	37.30	37.88	37.85	0.16%	1,059,973
Oct 31, 2025	37.58	37.93	37.53	37.82	37.79	0.93%	1,525,986
Oct 30, 2025	37.37	37.91	37.34	37.47	37.45	-0.56%	1,660,895
Oct 29, 2025	38.04	38.04	37.55	37.68	37.65	-0.92%	2,041,616
Oct 28, 2025	38.26	38.26	37.92	38.03	38.00	-0.94%	996,098
Oct 27, 2025	38.26	38.54	38.15	38.39	38.36	0.87%	1,501,529
Oct 24, 2025	38.24	38.26	38.04	38.06	38.03	-0.13%	643,359
Oct 23, 2025	38.11	38.19	37.91	38.11	38.08	0.53%	2,118,070
Oct 22, 2025	38.08	38.11	37.74	37.91	37.88	-0.37%	1,597,032
Oct 21, 2025	37.62	38.16	37.58	38.05	38.02	1.14%	954,327
Oct 20, 2025	37.33	37.67	37.30	37.62	37.59	1.42%	1,482,742
Oct 17, 2025	36.89	37.17	36.85	37.09	37.07	0.33%	736,059
Oct 16, 2025	37.47	37.49	36.77	36.97	36.95	-0.70%	972,141
Oct 15, 2025	37.46	37.57	36.94	37.23	37.21	-0.03%	929,958
Oct 14, 2025	36.68	37.42	36.61	37.24	37.22	0.61%	734,064
Oct 13, 2025	36.91	37.07	36.76	37.02	36.99	1.20%	734,355
Oct 10, 2025	37.66	37.66	36.56	36.58	36.55	-2.74%	1,892,668
Oct 9, 2025	38.09	38.09	37.55	37.61	37.58	-1.00%	702,756
Oct 8, 2025	37.98	38.00	37.73	37.99	37.93	0.45%	894,625
Oct 7, 2025	38.15	38.15	37.61	37.82	37.76	-0.59%	1,591,144
Oct 6, 2025	38.07	38.22	37.87	38.04	37.98	0.46%	747,231
Oct 3, 2025	37.88	38.14	37.86	37.87	37.81	0.13%	463,421
Oct 2, 2025	37.80	37.93	37.59	37.82	37.76	0.21%	789,283
Oct 1, 2025	37.45	37.79	37.36	37.74	37.68	0.64%	699,803
Sep 30, 2025	37.57	37.67	37.33	37.50	37.44	-0.37%	673,894
Sep 29, 2025	37.87	37.87	37.56	37.64	37.58	-0.28%	645,709
Sep 26, 2025	37.44	37.78	37.35	37.75	37.68	1.19%	1,741,153
Sep 25, 2025	37.44	37.47	37.16	37.30	37.24	-0.77%	815,336
Sep 24, 2025	37.60	37.73	37.54	37.59	37.53	0.29%	1,392,326
Sep 23, 2025	37.54	37.81	37.42	37.48	37.42	0.16%	1,084,027
Sep 22, 2025	37.38	37.52	37.20	37.42	37.36	-0.08%	670,870
Sep 19, 2025	37.72	37.72	37.35	37.45	37.39	-0.59%	650,830
Sep 18, 2025	37.70	37.75	37.52	37.67	37.61	0.38%	1,310,000
Sep 17, 2025	37.42	37.99	37.25	37.53	37.47	0.43%	1,525,535
Sep 16, 2025	37.31	37.48	37.15	37.37	37.31	0.19%	638,275
Sep 15, 2025	37.53	37.53	37.22	37.30	37.24	-0.53%	829,382
Sep 12, 2025	37.87	37.87	37.48	37.50	37.44	-0.90%	686,020
Sep 11, 2025	37.55	37.91	37.49	37.84	37.78	1.15%	1,513,714
Sep 10, 2025	37.47	37.52	37.05	37.41	37.35	-0.03%	721,937
Sep 9, 2025	37.56	37.60	37.42	37.42	37.36	-0.12%	909,697
Sep 8, 2025	37.50	37.50	37.05	37.47	37.40	-0.39%	648,462
Sep 5, 2025	37.61	37.89	37.40	37.61	37.40	0.21%	714,006
Sep 4, 2025	37.32	37.54	37.09	37.53	37.32	0.54%	559,327
Sep 3, 2025	37.48	37.78	37.21	37.33	37.12	-0.56%	1,082,667
Sep 2, 2025	37.23	37.58	37.17	37.54	37.33	0.56%	968,137
Aug 29, 2025	37.12	37.45	37.12	37.33	37.12	0.38%	1,056,354
Aug 28, 2025	37.12	37.23	36.91	37.19	36.98	0.40%	743,441
Aug 27, 2025	36.70	37.07	36.70	37.04	36.83	0.76%	723,327
Aug 26, 2025	36.78	36.93	36.71	36.76	36.55	-0.32%	681,811
Aug 25, 2025	36.95	36.97	36.79	36.88	36.67	-0.30%	613,262
Aug 22, 2025	36.16	37.06	36.16	36.99	36.78	2.78%	808,790
Aug 21, 2025	35.91	36.08	35.81	35.99	35.79	-0.11%	682,535
Aug 20, 2025	36.07	36.18	35.86	36.03	35.83	-0.17%	584,247
Aug 19, 2025	36.07	36.34	35.98	36.09	35.89	0.17%	909,211
Aug 18, 2025	36.08	36.19	35.97	36.03	35.83	-0.08%	798,703
Aug 15, 2025	36.02	36.24	35.95	36.06	35.86	0.92%	598,823
Aug 14, 2025	35.58	35.77	35.40	35.73	35.53	-0.67%	832,813
Aug 13, 2025	35.32	35.98	35.27	35.97	35.77	2.25%	924,742
Aug 12, 2025	34.55	35.19	34.55	35.18	34.98	2.24%	850,127
Aug 11, 2025	34.76	34.99	34.38	34.41	34.22	-0.81%	849,898
Aug 8, 2025	34.60	34.74	34.46	34.69	34.50	0.78%	1,161,196
Aug 7, 2025	34.68	34.82	34.28	34.42	34.23	-0.32%	1,329,240
Aug 6, 2025	34.85	34.86	34.49	34.53	34.34	-0.69%	1,545,571
Aug 5, 2025	34.78	34.81	34.48	34.77	34.57	0.20%	1,561,453
Aug 4, 2025	34.44	34.70	34.44	34.70	34.50	1.02%	863,446
Aug 1, 2025	34.56	34.60	34.11	34.35	34.15	-1.15%	930,207
Jul 31, 2025	35.28	35.36	34.66	34.75	34.55	-2.39%	1,417,412
Jul 30, 2025	35.86	35.89	35.42	35.60	35.40	-0.73%	1,777,145
Jul 29, 2025	35.89	36.00	35.78	35.86	35.65	-0.31%	1,074,540
Jul 28, 2025	35.99	36.11	35.88	35.97	35.77	0.34%	806,370
Jul 25, 2025	35.87	35.90	35.63	35.85	35.64	0.53%	770,925
Jul 24, 2025	35.92	35.95	35.62	35.66	35.46	-1.25%	1,102,383
Jul 23, 2025	35.84	36.12	35.70	36.11	35.90	1.40%	664,472
Jul 22, 2025	35.23	35.67	35.23	35.61	35.41	1.74%	1,059,686
Jul 21, 2025	35.18	35.24	34.97	35.00	34.80	-0.23%	4,093,559
Jul 18, 2025	35.40	35.40	34.99	35.08	34.88	-0.48%	1,937,394
Jul 17, 2025	35.19	35.27	35.04	35.25	35.05	0.09%	1,969,915