VFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.28	35.45	35.11	35.33	35.33	0.40%	1,034,041
Jun 26, 2025	34.99	35.28	34.99	35.19	35.19	0.92%	857,674
Jun 25, 2025	35.11	35.11	34.81	34.87	34.87	-0.80%	1,254,281
Jun 24, 2025	35.02	35.20	34.94	35.15	35.15	0.69%	839,379
Jun 23, 2025	35.12	35.12	34.63	34.91	34.91	-0.34%	907,454
Jun 20, 2025	35.18	35.18	34.89	35.03	35.03	0.20%	1,603,374
Jun 18, 2025	35.05	35.22	34.88	34.96	34.96	-0.14%	1,048,180
Jun 17, 2025	35.36	35.55	34.97	35.01	35.01	-0.93%	790,990
Jun 16, 2025	35.22	35.37	35.14	35.34	35.34	0.77%	533,992
Jun 13, 2025	35.15	35.30	34.95	35.07	35.07	-0.65%	770,302
Jun 12, 2025	34.86	35.30	34.81	35.30	35.30	0.74%	1,076,409
Jun 11, 2025	35.25	35.26	34.86	35.04	35.04	-0.06%	838,167
Jun 10, 2025	34.90	35.19	34.84	35.06	35.06	0.78%	1,776,970
Jun 9, 2025	34.77	34.97	34.68	34.79	34.79	0.29%	673,786
Jun 6, 2025	34.64	34.75	34.58	34.69	34.61	0.76%	730,243
Jun 5, 2025	34.57	34.69	34.33	34.43	34.35	-0.15%	1,371,443
Jun 4, 2025	34.57	34.75	34.48	34.48	34.40	-0.09%	701,664
Jun 3, 2025	33.99	34.56	33.82	34.51	34.43	1.41%	614,659
Jun 2, 2025	34.00	34.03	33.61	34.03	33.95	0.41%	625,195
May 30, 2025	33.73	34.00	33.61	33.89	33.81	-0.15%	588,524
May 29, 2025	34.04	34.04	33.66	33.94	33.86	0.47%	1,353,311
May 28, 2025	34.18	34.21	33.73	33.78	33.70	-1.05%	831,910
May 27, 2025	34.00	34.17	33.79	34.14	34.06	1.52%	624,468
May 23, 2025	33.34	33.72	33.34	33.63	33.55	-0.39%	852,518
May 22, 2025	33.76	33.95	33.51	33.76	33.68	-0.50%	1,722,449
May 21, 2025	34.37	34.51	33.91	33.93	33.85	-1.94%	807,036
May 20, 2025	34.66	34.80	34.48	34.60	34.52	-0.46%	924,072
May 19, 2025	34.51	34.77	34.44	34.76	34.68	-0.23%	1,139,892
May 16, 2025	34.54	34.84	34.42	34.84	34.76	0.93%	1,014,193
May 15, 2025	34.22	34.52	33.98	34.52	34.44	0.58%	1,331,421
May 14, 2025	34.72	34.77	34.29	34.32	34.24	-1.27%	1,278,223
May 13, 2025	34.64	34.93	34.51	34.76	34.68	0.35%	1,484,792
May 12, 2025	34.49	34.88	34.34	34.64	34.56	3.71%	938,565
May 9, 2025	33.63	33.66	33.35	33.40	33.32	-0.33%	872,443
May 8, 2025	33.22	33.80	33.22	33.51	33.43	1.36%	810,463
May 7, 2025	33.02	33.13	32.77	33.06	32.98	0.55%	658,839
May 6, 2025	33.06	33.21	32.83	32.88	32.80	-1.14%	774,670
May 5, 2025	33.26	33.46	33.18	33.26	33.18	-0.60%	772,303
May 2, 2025	33.33	33.49	33.13	33.46	33.38	1.83%	749,855
May 1, 2025	32.96	33.22	32.79	32.86	32.78	-0.18%	840,591
Apr 30, 2025	32.71	33.00	32.31	32.92	32.84	-0.42%	1,165,015
Apr 29, 2025	32.80	33.20	32.71	33.06	32.98	0.30%	1,380,157
Apr 28, 2025	32.83	33.12	32.67	32.96	32.88	0.40%	966,811
Apr 25, 2025	32.65	32.90	32.55	32.83	32.75	-0.09%	663,268
Apr 24, 2025	32.30	32.89	32.12	32.86	32.78	2.14%	2,934,110
Apr 23, 2025	32.55	32.83	32.03	32.17	32.09	0.81%	893,865
Apr 22, 2025	31.46	31.96	31.39	31.91	31.84	2.54%	663,259
Apr 21, 2025	31.50	31.52	30.80	31.12	31.05	-2.08%	898,699
Apr 17, 2025	31.59	32.02	31.59	31.78	31.71	0.82%	1,806,490
Apr 16, 2025	31.67	32.02	31.22	31.52	31.45	-0.63%	1,545,539