VFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	34.49	34.88	34.34	34.64	34.64	3.71%	938,565
May 9, 2025	33.63	33.66	33.35	33.40	33.40	-0.33%	872,443
May 8, 2025	33.22	33.80	33.22	33.51	33.51	1.36%	810,463
May 7, 2025	33.02	33.13	32.77	33.06	33.06	0.55%	658,839
May 6, 2025	33.06	33.21	32.83	32.88	32.88	-1.14%	774,670
May 5, 2025	33.26	33.46	33.18	33.26	33.26	-0.60%	772,303
May 2, 2025	33.33	33.49	33.13	33.46	33.46	1.83%	749,855
May 1, 2025	32.96	33.22	32.79	32.86	32.86	-0.18%	840,591
Apr 30, 2025	32.71	33.00	32.31	32.92	32.92	-0.42%	1,165,015
Apr 29, 2025	32.80	33.20	32.71	33.06	33.06	0.30%	1,380,157
Apr 28, 2025	32.83	33.12	32.67	32.96	32.96	0.40%	966,811
Apr 25, 2025	32.65	32.90	32.55	32.83	32.83	-0.09%	663,268
Apr 24, 2025	32.30	32.89	32.12	32.86	32.86	2.14%	2,934,110
Apr 23, 2025	32.55	32.83	32.03	32.17	32.17	0.81%	893,865
Apr 22, 2025	31.46	31.96	31.39	31.91	31.91	2.54%	663,259
Apr 21, 2025	31.50	31.52	30.80	31.12	31.12	-2.08%	898,699
Apr 17, 2025	31.59	32.02	31.59	31.78	31.78	0.82%	1,806,490
Apr 16, 2025	31.67	32.02	31.22	31.52	31.52	-0.63%	1,545,539
Apr 15, 2025	31.79	32.04	31.60	31.72	31.72	-0.31%	1,051,670
Apr 14, 2025	32.03	32.04	31.33	31.82	31.82	0.82%	1,762,882
Apr 11, 2025	31.00	31.69	30.56	31.56	31.56	1.91%	1,163,546
Apr 10, 2025	31.71	31.76	30.20	30.97	30.97	-4.85%	1,579,055
Apr 9, 2025	29.50	32.75	29.48	32.55	32.50	8.64%	2,664,911
Apr 8, 2025	31.67	31.67	29.53	29.96	29.92	-2.44%	3,672,414
Apr 7, 2025	29.98	31.77	29.51	30.71	30.67	-0.78%	3,033,904
Apr 4, 2025	31.87	31.87	30.80	30.95	30.91	-5.15%	2,326,869
Apr 3, 2025	33.49	33.56	32.62	32.63	32.58	-5.78%	1,544,612
Apr 2, 2025	34.01	34.67	33.97	34.63	34.58	1.02%	923,149
Apr 1, 2025	34.23	34.37	33.84	34.28	34.23	-	732,493
Mar 31, 2025	33.77	34.41	33.62	34.28	34.23	0.53%	957,912
Mar 28, 2025	34.56	34.58	33.99	34.10	34.05	-1.39%	1,020,122
Mar 27, 2025	34.83	34.90	34.51	34.58	34.53	-1.14%	949,587
Mar 26, 2025	35.33	35.39	34.90	34.98	34.93	-0.68%	1,118,135
Mar 25, 2025	35.42	35.52	35.08	35.22	35.17	-0.31%	812,713
Mar 24, 2025	35.02	35.38	34.95	35.33	35.28	1.90%	1,113,195
Mar 21, 2025	34.57	34.72	34.40	34.67	34.62	-0.52%	918,256
Mar 20, 2025	34.84	35.00	34.67	34.85	34.80	-0.06%	719,657
Mar 19, 2025	34.58	35.03	34.53	34.87	34.82	0.96%	1,557,138
Mar 18, 2025	34.63	34.63	34.35	34.54	34.49	-0.09%	1,287,196
Mar 17, 2025	34.14	34.69	34.12	34.57	34.52	1.41%	1,139,674
Mar 14, 2025	33.81	34.12	33.63	34.09	34.04	1.79%	1,212,523
Mar 13, 2025	33.84	33.93	33.33	33.49	33.44	-1.09%	1,897,859
Mar 12, 2025	34.07	34.18	33.64	33.86	33.81	-0.53%	1,704,513
Mar 11, 2025	34.59	34.59	33.87	34.04	33.99	-1.36%	2,452,317
Mar 10, 2025	34.55	34.89	34.25	34.51	34.46	-0.86%	1,701,156
Mar 7, 2025	34.52	35.00	34.42	34.81	34.70	0.90%	1,628,932
Mar 6, 2025	34.31	34.65	34.21	34.50	34.39	-0.23%	1,350,849
Mar 5, 2025	34.25	34.65	34.02	34.58	34.47	0.90%	1,668,611
Mar 4, 2025	34.48	34.74	34.03	34.27	34.16	-1.07%	1,668,270
Mar 3, 2025	35.48	35.56	34.42	34.64	34.53	-1.93%	1,278,202