VFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.64	41.78	41.27	41.42	41.42	-0.46%	504,513
Apr 27, 2026	41.57	41.88	41.57	41.61	41.61	0.21%	561,753
Apr 24, 2026	41.22	41.56	41.04	41.52	41.52	0.78%	492,542
Apr 23, 2026	41.62	41.62	40.79	41.20	41.20	-1.86%	847,586
Apr 22, 2026	42.14	42.24	41.79	41.98	41.98	0.43%	923,565
Apr 21, 2026	42.11	42.37	41.76	41.80	41.80	-0.23%	987,200
Apr 20, 2026	41.74	41.99	41.74	41.90	41.90	0.32%	601,441
Apr 17, 2026	41.53	41.88	41.51	41.76	41.76	1.36%	917,000
Apr 16, 2026	41.18	41.47	41.04	41.20	41.20	0.78%	1,774,508
Apr 15, 2026	40.75	41.05	40.65	40.88	40.88	0.52%	674,203
Apr 14, 2026	40.75	40.88	40.56	40.67	40.67	0.25%	608,558
Apr 13, 2026	39.61	40.57	39.61	40.57	40.57	2.35%	529,071
Apr 10, 2026	40.31	40.31	39.58	39.64	39.64	-1.29%	755,340
Apr 9, 2026	40.33	40.34	39.83	40.16	40.16	-0.82%	1,028,358
Apr 8, 2026	40.88	40.99	40.40	40.49	40.46	1.63%	609,678
Apr 7, 2026	39.95	40.12	39.67	39.84	39.81	-0.35%	829,980
Apr 6, 2026	39.82	40.08	39.75	39.98	39.95	0.35%	843,656
Apr 2, 2026	39.22	40.03	39.17	39.84	39.81	0.43%	815,261
Apr 1, 2026	39.62	39.92	39.35	39.67	39.64	0.48%	1,248,548
Mar 31, 2026	39.05	39.67	38.85	39.48	39.45	2.23%	889,105
Mar 30, 2026	39.12	39.23	38.42	38.62	38.59	-0.34%	568,619
Mar 27, 2026	39.21	39.21	38.66	38.75	38.72	-1.72%	739,641
Mar 26, 2026	39.52	40.02	39.40	39.43	39.40	-0.95%	601,553
Mar 25, 2026	39.82	40.07	39.32	39.81	39.78	0.71%	678,843
Mar 24, 2026	39.42	39.64	39.20	39.53	39.50	-0.23%	871,732
Mar 23, 2026	39.68	40.04	39.39	39.62	39.59	0.97%	958,160
Mar 20, 2026	39.61	39.64	39.06	39.24	39.21	-0.96%	1,424,436
Mar 19, 2026	39.22	39.89	39.22	39.62	39.59	0.51%	568,885
Mar 18, 2026	39.67	39.81	39.40	39.42	39.39	-0.93%	557,554
Mar 17, 2026	39.78	40.11	39.74	39.79	39.76	0.73%	642,258
Mar 16, 2026	39.37	39.64	39.30	39.50	39.47	0.77%	1,640,428
Mar 13, 2026	39.43	39.55	39.15	39.20	39.17	-0.25%	1,133,905
Mar 12, 2026	39.63	39.83	39.30	39.30	39.27	-1.06%	1,173,805
Mar 11, 2026	39.46	39.77	39.38	39.72	39.69	0.51%	734,328
Mar 10, 2026	39.99	39.99	39.43	39.52	39.49	-1.37%	1,395,666
Mar 9, 2026	39.81	40.11	39.30	40.07	39.99	-0.10%	1,351,095
Mar 6, 2026	40.11	40.22	39.70	40.11	40.03	-0.64%	1,441,946
Mar 5, 2026	40.41	40.75	40.16	40.37	40.29	-0.02%	1,253,944
Mar 4, 2026	40.29	40.48	39.96	40.38	40.30	0.46%	1,086,965
Mar 3, 2026	40.12	40.36	39.44	40.20	40.11	-1.02%	1,868,545
Mar 2, 2026	40.47	40.65	40.17	40.61	40.53	0.32%	1,461,193
Feb 27, 2026	40.17	40.48	39.90	40.48	40.40	0.65%	654,732
Feb 26, 2026	39.88	40.30	39.87	40.22	40.14	0.80%	841,135
Feb 25, 2026	39.95	39.95	39.53	39.90	39.82	-0.03%	934,642
Feb 24, 2026	39.62	40.02	39.52	39.91	39.83	0.86%	963,565
Feb 23, 2026	40.26	40.26	39.40	39.57	39.49	-1.91%	575,124
Feb 20, 2026	40.20	40.59	40.07	40.34	40.26	0.20%	822,886
Feb 19, 2026	40.29	40.39	40.07	40.26	40.18	-0.10%	723,816
Feb 18, 2026	40.08	40.38	39.91	40.30	40.22	0.75%	1,483,074
Feb 17, 2026	40.39	40.53	39.56	40.00	39.92	-0.65%	704,428
Feb 13, 2026	39.78	40.41	39.66	40.26	40.18	1.26%	1,088,836
Feb 12, 2026	40.42	40.66	39.54	39.76	39.68	-1.66%	654,553
Feb 11, 2026	40.48	40.57	40.10	40.43	40.35	0.27%	1,090,352
Feb 10, 2026	40.23	40.45	40.23	40.32	40.24	0.07%	942,628
Feb 9, 2026	40.33	40.41	40.07	40.29	40.21	-0.35%	1,266,388
Feb 6, 2026	39.72	40.45	39.65	40.43	40.35	2.67%	1,383,484
Feb 5, 2026	39.63	39.81	39.29	39.38	39.30	-0.83%	1,576,058
Feb 4, 2026	39.16	39.82	39.12	39.71	39.63	1.79%	1,625,209
Feb 3, 2026	39.23	39.41	38.66	39.01	38.93	-1.49%	2,350,876
Feb 2, 2026	39.21	39.69	39.17	39.60	39.52	0.33%	1,688,252
Jan 30, 2026	39.45	39.56	39.06	39.47	39.39	-0.18%	1,566,959
Jan 29, 2026	39.86	40.05	39.36	39.54	39.46	-0.38%	1,321,401
Jan 28, 2026	39.89	39.93	39.56	39.69	39.61	-0.25%	1,223,019
Jan 27, 2026	40.12	40.12	39.65	39.79	39.71	-0.90%	1,497,088
Jan 26, 2026	40.06	40.18	39.93	40.15	40.07	0.73%	1,021,043
Jan 23, 2026	40.13	40.29	39.79	39.86	39.78	-0.40%	1,836,415
Jan 22, 2026	39.85	40.13	39.85	40.02	39.94	0.73%	1,452,378
Jan 21, 2026	39.39	39.90	39.35	39.73	39.65	1.72%	2,033,604
Jan 20, 2026	39.35	39.54	39.01	39.06	38.98	-1.39%	1,563,269
Jan 16, 2026	40.11	40.11	39.59	39.61	39.53	-1.32%	1,786,833
Jan 15, 2026	40.25	40.33	39.95	40.14	40.06	-0.15%	1,446,286
Jan 14, 2026	40.19	40.43	40.08	40.20	40.12	0.15%	1,213,079
Jan 13, 2026	40.47	40.48	40.05	40.14	40.06	-0.42%	1,070,135
Jan 12, 2026	40.44	40.44	40.14	40.31	40.23	-0.30%	1,032,524
Jan 9, 2026	40.57	40.67	40.24	40.43	40.35	0.17%	1,426,423
Jan 8, 2026	40.05	40.48	39.97	40.36	40.28	0.70%	1,420,001
Jan 7, 2026	40.33	40.40	40.05	40.08	40.00	-0.45%	1,223,922
Jan 6, 2026	39.93	40.28	39.91	40.26	40.18	0.88%	1,376,184
Jan 5, 2026	39.81	40.05	39.67	39.91	39.83	1.24%	1,345,917
Jan 2, 2026	39.55	39.56	39.10	39.42	39.34	0.10%	1,756,164
Dec 31, 2025	39.69	39.70	39.36	39.38	39.30	-0.78%	828,966
Dec 30, 2025	39.77	39.81	39.67	39.69	39.61	0.05%	785,031
Dec 29, 2025	39.77	39.87	39.62	39.67	39.59	-0.30%	841,358
Dec 26, 2025	39.77	39.79	39.63	39.79	39.71	0.13%	654,775
Dec 24, 2025	39.69	39.84	39.62	39.74	39.66	0.10%	273,994
Dec 23, 2025	39.78	39.88	39.58	39.70	39.62	-0.23%	552,748
Dec 22, 2025	39.70	39.84	39.61	39.79	39.71	0.66%	650,301
Dec 19, 2025	39.35	39.67	39.35	39.53	39.45	0.59%	743,371
Dec 18, 2025	39.57	39.62	39.20	39.30	39.22	-0.23%	952,947
Dec 17, 2025	39.35	39.60	39.29	39.39	39.31	0.41%	954,248
Dec 16, 2025	39.63	39.63	39.07	39.23	39.15	-1.18%	784,012
Dec 15, 2025	39.88	39.89	39.49	39.70	39.62	-	1,473,880
Dec 12, 2025	40.11	40.20	39.65	39.70	39.62	-0.58%	763,702
Dec 11, 2025	39.63	39.96	39.63	39.93	39.85	0.08%	825,726
Dec 10, 2025	39.32	39.98	39.22	39.90	39.67	1.68%	878,289
Dec 9, 2025	39.21	39.42	39.16	39.24	39.01	0.10%	583,278
Dec 8, 2025	39.45	39.45	39.11	39.20	38.97	-0.56%	890,161
Dec 5, 2025	39.30	39.69	39.22	39.42	39.19	0.38%	610,434
Dec 4, 2025	39.32	39.41	39.17	39.27	39.04	0.13%	788,894
Dec 3, 2025	38.89	39.26	38.81	39.22	38.99	1.18%	654,135