Village Farms International, Inc. (VFF)
NASDAQ: VFF · Real-Time Price · USD
2.800
-0.090 (-3.11%)
At close: Apr 28, 2026, 4:00 PM EDT
2.820
+0.020 (0.71%)
After-hours: Apr 28, 2026, 7:52 PM EDT
VFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.88 | 2.91 | 2.79 | 2.80 | 2.80 | -3.11% | 444,968 |
| Apr 27, 2026 | 2.85 | 2.90 | 2.76 | 2.89 | 2.89 | 1.76% | 870,385 |
| Apr 24, 2026 | 2.83 | 2.91 | 2.75 | 2.84 | 2.84 | 1.07% | 1,281,635 |
| Apr 23, 2026 | 3.23 | 3.23 | 2.77 | 2.81 | 2.81 | -9.35% | 2,095,558 |
| Apr 22, 2026 | 2.91 | 3.24 | 2.91 | 3.10 | 3.10 | 8.01% | 3,547,686 |
| Apr 21, 2026 | 3.04 | 3.05 | 2.87 | 2.87 | 2.87 | -4.01% | 764,178 |
| Apr 20, 2026 | 2.94 | 3.04 | 2.90 | 2.99 | 2.99 | 0.34% | 986,467 |
| Apr 17, 2026 | 2.86 | 3.00 | 2.84 | 2.98 | 2.98 | 6.05% | 1,209,179 |
| Apr 16, 2026 | 2.88 | 2.91 | 2.80 | 2.81 | 2.81 | -2.43% | 678,992 |
| Apr 15, 2026 | 2.70 | 2.98 | 2.68 | 2.88 | 2.88 | 7.87% | 2,589,720 |
| Apr 14, 2026 | 2.71 | 2.72 | 2.66 | 2.67 | 2.67 | - | 1,010,389 |
| Apr 13, 2026 | 2.71 | 2.74 | 2.66 | 2.67 | 2.67 | -2.20% | 517,615 |
| Apr 10, 2026 | 2.71 | 2.80 | 2.71 | 2.73 | 2.73 | 0.74% | 479,158 |
| Apr 9, 2026 | 2.66 | 2.79 | 2.66 | 2.71 | 2.71 | 1.88% | 576,562 |
| Apr 8, 2026 | 2.81 | 2.83 | 2.66 | 2.66 | 2.66 | -0.37% | 599,269 |
| Apr 7, 2026 | 2.68 | 2.74 | 2.66 | 2.67 | 2.67 | -1.84% | 672,134 |
| Apr 6, 2026 | 2.73 | 2.74 | 2.63 | 2.72 | 2.72 | -0.73% | 789,748 |
| Apr 2, 2026 | 2.68 | 2.78 | 2.64 | 2.74 | 2.74 | -0.36% | 579,125 |
| Apr 1, 2026 | 2.86 | 2.87 | 2.75 | 2.75 | 2.75 | -3.17% | 611,831 |
| Mar 31, 2026 | 2.66 | 2.85 | 2.66 | 2.84 | 2.84 | 7.17% | 995,836 |
| Mar 30, 2026 | 2.69 | 2.80 | 2.61 | 2.65 | 2.65 | -1.12% | 982,837 |
| Mar 27, 2026 | 2.72 | 2.78 | 2.66 | 2.68 | 2.68 | -1.83% | 833,395 |
| Mar 26, 2026 | 2.84 | 2.89 | 2.73 | 2.73 | 2.73 | -4.21% | 677,758 |
| Mar 25, 2026 | 2.86 | 2.94 | 2.84 | 2.85 | 2.85 | 1.42% | 946,949 |
| Mar 24, 2026 | 2.68 | 2.83 | 2.67 | 2.81 | 2.81 | 4.85% | 916,175 |
| Mar 23, 2026 | 2.57 | 2.71 | 2.53 | 2.68 | 2.68 | 5.51% | 1,536,161 |
| Mar 20, 2026 | 2.67 | 2.67 | 2.50 | 2.54 | 2.54 | -5.22% | 2,323,069 |
| Mar 19, 2026 | 2.66 | 2.70 | 2.60 | 2.68 | 2.68 | -1.83% | 1,432,696 |
| Mar 18, 2026 | 2.69 | 2.78 | 2.69 | 2.73 | 2.73 | - | 1,091,503 |
| Mar 17, 2026 | 2.73 | 2.83 | 2.64 | 2.73 | 2.73 | -1.09% | 1,979,254 |
| Mar 16, 2026 | 2.90 | 3.01 | 2.76 | 2.76 | 2.76 | -3.83% | 3,043,696 |
| Mar 13, 2026 | 3.07 | 3.13 | 2.83 | 2.87 | 2.87 | -5.90% | 2,267,856 |
| Mar 12, 2026 | 3.26 | 3.31 | 3.01 | 3.05 | 3.05 | -13.11% | 3,332,350 |
| Mar 11, 2026 | 3.54 | 3.56 | 3.47 | 3.51 | 3.51 | -0.57% | 1,357,673 |
| Mar 10, 2026 | 3.43 | 3.61 | 3.42 | 3.53 | 3.53 | 4.44% | 1,309,646 |
| Mar 9, 2026 | 3.38 | 3.42 | 3.28 | 3.38 | 3.38 | -0.29% | 926,199 |
| Mar 6, 2026 | 3.33 | 3.42 | 3.32 | 3.39 | 3.39 | 0.30% | 778,315 |
| Mar 5, 2026 | 3.43 | 3.47 | 3.35 | 3.38 | 3.38 | -1.46% | 869,226 |
| Mar 4, 2026 | 3.35 | 3.47 | 3.35 | 3.43 | 3.43 | 2.69% | 558,703 |
| Mar 3, 2026 | 3.36 | 3.43 | 3.26 | 3.34 | 3.34 | -3.19% | 1,133,589 |
| Mar 2, 2026 | 3.45 | 3.52 | 3.37 | 3.45 | 3.45 | -3.63% | 951,540 |
| Feb 27, 2026 | 3.49 | 3.62 | 3.45 | 3.58 | 3.58 | 1.13% | 883,659 |
| Feb 26, 2026 | 3.59 | 3.61 | 3.50 | 3.54 | 3.54 | -1.39% | 558,610 |
| Feb 25, 2026 | 3.48 | 3.66 | 3.44 | 3.59 | 3.59 | 4.36% | 1,111,341 |
| Feb 24, 2026 | 3.50 | 3.53 | 3.39 | 3.44 | 3.44 | -0.29% | 1,387,473 |
| Feb 23, 2026 | 3.61 | 3.63 | 3.41 | 3.45 | 3.45 | -4.96% | 1,081,749 |
| Feb 20, 2026 | 3.48 | 3.66 | 3.47 | 3.63 | 3.63 | 4.91% | 1,609,476 |
| Feb 19, 2026 | 3.25 | 3.51 | 3.25 | 3.46 | 3.46 | 5.81% | 1,562,325 |
| Feb 18, 2026 | 3.21 | 3.33 | 3.21 | 3.27 | 3.27 | 1.87% | 582,149 |
| Feb 17, 2026 | 3.18 | 3.27 | 3.11 | 3.21 | 3.21 | 0.63% | 708,200 |
| Feb 13, 2026 | 3.11 | 3.32 | 3.11 | 3.19 | 3.19 | 2.90% | 874,627 |
| Feb 12, 2026 | 3.15 | 3.17 | 3.02 | 3.10 | 3.10 | -0.96% | 1,041,936 |
| Feb 11, 2026 | 3.18 | 3.24 | 3.09 | 3.13 | 3.13 | - | 554,985 |
| Feb 10, 2026 | 3.23 | 3.27 | 3.12 | 3.13 | 3.13 | -3.69% | 923,169 |
| Feb 9, 2026 | 3.21 | 3.29 | 3.15 | 3.25 | 3.25 | 0.31% | 722,270 |
| Feb 6, 2026 | 3.07 | 3.25 | 3.07 | 3.24 | 3.24 | 8.00% | 967,628 |
| Feb 5, 2026 | 3.11 | 3.15 | 2.98 | 3.00 | 3.00 | -5.66% | 1,428,503 |
| Feb 4, 2026 | 3.23 | 3.27 | 3.08 | 3.18 | 3.18 | -1.55% | 1,262,741 |
| Feb 3, 2026 | 3.30 | 3.39 | 3.16 | 3.23 | 3.23 | -1.22% | 1,336,657 |
| Feb 2, 2026 | 3.27 | 3.37 | 3.21 | 3.27 | 3.27 | -0.91% | 1,003,399 |
| Jan 30, 2026 | 3.36 | 3.40 | 3.26 | 3.30 | 3.30 | -2.37% | 1,289,655 |
| Jan 29, 2026 | 3.38 | 3.45 | 3.33 | 3.38 | 3.38 | -0.59% | 890,811 |
| Jan 28, 2026 | 3.39 | 3.52 | 3.37 | 3.40 | 3.40 | - | 896,101 |
| Jan 27, 2026 | 3.40 | 3.43 | 3.36 | 3.40 | 3.40 | 0.59% | 567,163 |
| Jan 26, 2026 | 3.37 | 3.43 | 3.25 | 3.38 | 3.38 | -0.59% | 1,156,003 |
| Jan 23, 2026 | 3.39 | 3.45 | 3.37 | 3.40 | 3.40 | 0.29% | 887,264 |
| Jan 22, 2026 | 3.47 | 3.57 | 3.38 | 3.39 | 3.39 | -0.88% | 1,194,735 |
| Jan 21, 2026 | 3.48 | 3.58 | 3.36 | 3.42 | 3.42 | -4.20% | 1,619,734 |
| Jan 20, 2026 | 3.35 | 3.65 | 3.26 | 3.57 | 3.57 | 4.39% | 1,704,677 |
| Jan 16, 2026 | 3.45 | 3.46 | 3.35 | 3.42 | 3.42 | -0.29% | 1,097,069 |
| Jan 15, 2026 | 3.54 | 3.65 | 3.43 | 3.43 | 3.43 | -2.83% | 1,411,345 |
| Jan 14, 2026 | 3.47 | 3.57 | 3.46 | 3.53 | 3.53 | 0.86% | 918,152 |
| Jan 13, 2026 | 3.48 | 3.56 | 3.48 | 3.50 | 3.50 | 0.57% | 765,093 |
| Jan 12, 2026 | 3.51 | 3.55 | 3.33 | 3.48 | 3.48 | 1.46% | 1,370,551 |
| Jan 9, 2026 | 3.61 | 3.61 | 3.43 | 3.43 | 3.43 | -2.00% | 1,278,705 |
| Jan 8, 2026 | 3.44 | 3.56 | 3.39 | 3.50 | 3.50 | 1.16% | 734,850 |
| Jan 7, 2026 | 3.51 | 3.53 | 3.42 | 3.46 | 3.46 | -1.42% | 1,279,385 |
| Jan 6, 2026 | 3.62 | 3.65 | 3.51 | 3.51 | 3.51 | -2.23% | 1,431,113 |
| Jan 5, 2026 | 3.69 | 3.69 | 3.53 | 3.59 | 3.59 | -2.71% | 1,114,356 |
| Jan 2, 2026 | 3.71 | 3.79 | 3.61 | 3.69 | 3.69 | 1.10% | 951,036 |
| Dec 31, 2025 | 3.63 | 3.68 | 3.56 | 3.65 | 3.65 | 0.55% | 1,010,131 |
| Dec 30, 2025 | 3.66 | 3.77 | 3.60 | 3.63 | 3.63 | -1.36% | 1,079,766 |
| Dec 29, 2025 | 3.71 | 3.80 | 3.64 | 3.68 | 3.68 | -3.16% | 1,075,522 |
| Dec 26, 2025 | 3.86 | 3.95 | 3.76 | 3.80 | 3.80 | - | 1,552,678 |
| Dec 24, 2025 | 3.75 | 3.82 | 3.62 | 3.80 | 3.80 | 4.11% | 1,685,726 |
| Dec 23, 2025 | 3.58 | 3.77 | 3.51 | 3.65 | 3.65 | 1.11% | 2,050,598 |
| Dec 22, 2025 | 4.00 | 4.15 | 3.53 | 3.61 | 3.61 | -10.20% | 5,295,392 |
| Dec 19, 2025 | 4.11 | 4.18 | 3.91 | 4.02 | 4.02 | -1.23% | 5,516,264 |
| Dec 18, 2025 | 4.58 | 4.99 | 3.91 | 4.07 | 4.07 | -2.63% | 9,476,578 |
| Dec 17, 2025 | 4.50 | 4.75 | 4.18 | 4.18 | 4.18 | 0.97% | 4,486,065 |
| Dec 16, 2025 | 3.75 | 4.23 | 3.71 | 4.14 | 4.14 | 9.52% | 3,599,697 |
| Dec 15, 2025 | 4.14 | 4.21 | 3.73 | 3.78 | 3.78 | -7.35% | 4,613,395 |
| 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 |