Village Farms International, Inc. (VFF)
NASDAQ: VFF · Real-Time Price · USD
3.390
+0.010 (0.30%)
At close: Mar 6, 2026, 4:00 PM EST
3.450
+0.060 (1.77%)
After-hours: Mar 6, 2026, 7:56 PM EST
VFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 3.63 | 3.68 | 3.56 | 3.65 | 3.65 | 0.55% | 1,006,950 |
| Dec 30, 2025 | 3.66 | 3.77 | 3.60 | 3.63 | 3.63 | -1.36% | 1,066,837 |
| Dec 29, 2025 | 3.71 | 3.80 | 3.64 | 3.68 | 3.68 | -3.16% | 1,064,911 |
| Dec 26, 2025 | 3.86 | 3.95 | 3.76 | 3.80 | 3.80 | - | 1,547,063 |
| Dec 24, 2025 | 3.75 | 3.82 | 3.62 | 3.80 | 3.80 | 4.11% | 1,683,836 |
| Dec 23, 2025 | 3.58 | 3.77 | 3.51 | 3.65 | 3.65 | 1.11% | 2,011,406 |
| Dec 22, 2025 | 4.00 | 4.15 | 3.53 | 3.61 | 3.61 | -10.20% | 5,279,245 |
| Dec 19, 2025 | 4.11 | 4.18 | 3.91 | 4.02 | 4.02 | -1.23% | 5,206,047 |
| Dec 18, 2025 | 4.58 | 4.99 | 3.91 | 4.07 | 4.07 | -2.63% | 8,758,213 |
| Dec 17, 2025 | 4.50 | 4.75 | 4.18 | 4.18 | 4.18 | 0.97% | 4,459,530 |
| Dec 16, 2025 | 3.75 | 4.23 | 3.71 | 4.14 | 4.14 | 9.52% | 3,587,516 |
| Dec 15, 2025 | 4.14 | 4.21 | 3.73 | 3.78 | 3.78 | -7.35% | 4,593,845 |
| Dec 12, 2025 | 3.94 | 4.32 | 3.80 | 4.08 | 4.08 | 17.58% | 8,952,651 |
| Dec 11, 2025 | 3.50 | 3.52 | 3.41 | 3.47 | 3.47 | -2.25% | 1,118,400 |
| Dec 10, 2025 | 3.39 | 3.58 | 3.32 | 3.55 | 3.55 | 5.34% | 1,757,607 |
| Dec 9, 2025 | 3.21 | 3.42 | 3.17 | 3.37 | 3.37 | 4.98% | 2,272,044 |
| Dec 8, 2025 | 3.38 | 3.44 | 3.19 | 3.21 | 3.21 | -4.18% | 1,887,572 |
| Dec 5, 2025 | 3.60 | 3.61 | 3.29 | 3.35 | 3.35 | -6.94% | 2,526,863 |
| Dec 4, 2025 | 3.57 | 3.64 | 3.47 | 3.60 | 3.60 | - | 2,534,974 |
| Dec 3, 2025 | 3.63 | 3.70 | 3.59 | 3.60 | 3.60 | -0.28% | 950,360 |
| Dec 2, 2025 | 3.84 | 3.85 | 3.58 | 3.61 | 3.61 | -9.30% | 3,327,191 |
| Dec 1, 2025 | 3.96 | 4.04 | 3.81 | 3.98 | 3.98 | 0.51% | 3,047,139 |
| Nov 28, 2025 | 4.01 | 4.03 | 3.86 | 3.96 | 3.96 | -1.00% | 1,005,430 |
| Nov 26, 2025 | 3.84 | 4.03 | 3.80 | 4.00 | 4.00 | 4.71% | 3,100,585 |
| Nov 25, 2025 | 3.75 | 3.82 | 3.64 | 3.82 | 3.82 | 1.87% | 2,214,317 |
| Nov 24, 2025 | 3.51 | 3.80 | 3.48 | 3.75 | 3.75 | 6.53% | 2,438,531 |
| Nov 21, 2025 | 3.55 | 3.62 | 3.31 | 3.52 | 3.52 | -0.85% | 3,177,543 |
| Nov 20, 2025 | 3.96 | 3.99 | 3.49 | 3.55 | 3.55 | -8.51% | 4,891,440 |
| Nov 19, 2025 | 4.04 | 4.08 | 3.76 | 3.88 | 3.88 | -3.24% | 2,452,465 |
| Nov 18, 2025 | 3.75 | 4.03 | 3.73 | 4.01 | 4.01 | 4.97% | 3,363,266 |
| Nov 17, 2025 | 3.83 | 4.07 | 3.74 | 3.82 | 3.82 | 1.87% | 5,152,712 |
| Nov 14, 2025 | 3.46 | 3.92 | 3.37 | 3.75 | 3.75 | 5.04% | 4,358,388 |
| Nov 13, 2025 | 3.45 | 3.72 | 3.41 | 3.57 | 3.57 | 2.00% | 3,138,404 |
| Nov 12, 2025 | 3.60 | 3.74 | 3.49 | 3.50 | 3.50 | -3.05% | 2,849,885 |
| Nov 11, 2025 | 3.50 | 3.75 | 3.47 | 3.61 | 3.61 | 4.34% | 3,934,866 |
| Nov 10, 2025 | 3.41 | 3.69 | 3.24 | 3.46 | 3.46 | 16.89% | 7,874,503 |
| Nov 7, 2025 | 2.94 | 2.98 | 2.70 | 2.96 | 2.96 | -0.34% | 2,501,656 |
| Nov 6, 2025 | 3.08 | 3.09 | 2.96 | 2.97 | 2.97 | -4.19% | 1,002,484 |
| Nov 5, 2025 | 3.01 | 3.14 | 3.00 | 3.10 | 3.10 | 3.33% | 1,626,798 |
| Nov 4, 2025 | 3.13 | 3.14 | 2.95 | 3.00 | 3.00 | -5.36% | 2,288,221 |
| Nov 3, 2025 | 3.25 | 3.32 | 3.13 | 3.17 | 3.17 | - | 1,499,219 |
| Oct 31, 2025 | 3.07 | 3.22 | 3.04 | 3.17 | 3.17 | 3.26% | 1,435,355 |
| Oct 30, 2025 | 3.05 | 3.11 | 3.01 | 3.07 | 3.07 | -0.32% | 991,519 |
| Oct 29, 2025 | 3.05 | 3.14 | 3.01 | 3.08 | 3.08 | 1.99% | 1,005,852 |
| Oct 28, 2025 | 3.13 | 3.14 | 3.01 | 3.02 | 3.02 | -3.51% | 1,033,763 |
| Oct 27, 2025 | 3.34 | 3.34 | 3.08 | 3.13 | 3.13 | -5.15% | 1,660,860 |
| Oct 24, 2025 | 3.25 | 3.41 | 3.21 | 3.30 | 3.30 | 4.43% | 1,636,702 |
| Oct 23, 2025 | 3.07 | 3.21 | 3.06 | 3.16 | 3.16 | 3.27% | 1,044,244 |
| 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 |