VFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.30	39.69	39.22	39.42	39.42	0.38%	610,434
Dec 4, 2025	39.32	39.41	39.17	39.27	39.27	0.13%	788,894
Dec 3, 2025	38.89	39.26	38.81	39.22	39.22	1.18%	654,135
Dec 2, 2025	38.90	38.93	38.60	38.76	38.76	-0.09%	680,103
Dec 1, 2025	38.69	39.05	38.65	38.80	38.80	-0.05%	602,389
Nov 28, 2025	38.65	38.93	38.58	38.82	38.82	0.78%	203,419
Nov 26, 2025	38.43	38.71	38.38	38.52	38.52	0.44%	582,398
Nov 25, 2025	37.89	38.43	37.88	38.35	38.35	1.40%	886,326
Nov 24, 2025	37.74	37.98	37.46	37.82	37.82	0.77%	565,140
Nov 21, 2025	36.91	37.77	36.91	37.53	37.53	2.12%	1,512,459
Nov 20, 2025	37.66	37.80	36.74	36.75	36.75	-1.53%	945,106
Nov 19, 2025	37.53	37.56	37.17	37.32	37.32	-0.74%	866,661
Nov 18, 2025	37.38	37.79	37.25	37.60	37.60	0.27%	737,019
Nov 17, 2025	38.18	38.19	37.39	37.50	37.50	-2.09%	616,406
Nov 14, 2025	38.11	38.52	37.94	38.30	38.30	-	966,663
Nov 13, 2025	38.57	38.78	38.22	38.30	38.30	-0.65%	766,358
Nov 12, 2025	38.44	38.70	38.39	38.55	38.55	0.52%	860,494
Nov 11, 2025	38.04	38.48	38.03	38.35	38.35	1.11%	730,779
Nov 10, 2025	38.06	38.09	37.60	37.93	37.93	0.13%	693,581
Nov 7, 2025	37.43	37.88	37.39	37.88	37.88	1.15%	1,124,716
Nov 6, 2025	37.77	37.85	37.29	37.45	37.43	-0.69%	1,045,519
Nov 5, 2025	37.40	37.87	37.33	37.71	37.68	0.69%	1,037,262
Nov 4, 2025	37.55	37.67	37.31	37.45	37.43	-1.14%	1,112,720
Nov 3, 2025	37.89	37.89	37.30	37.88	37.85	0.16%	1,059,973
Oct 31, 2025	37.58	37.93	37.53	37.82	37.79	0.93%	1,525,986
Oct 30, 2025	37.37	37.91	37.34	37.47	37.45	-0.56%	1,660,895
Oct 29, 2025	38.04	38.04	37.55	37.68	37.65	-0.92%	2,041,616
Oct 28, 2025	38.26	38.26	37.92	38.03	38.00	-0.94%	996,098
Oct 27, 2025	38.26	38.54	38.15	38.39	38.36	0.87%	1,501,529
Oct 24, 2025	38.24	38.26	38.04	38.06	38.03	-0.13%	643,359
Oct 23, 2025	38.11	38.19	37.91	38.11	38.08	0.53%	2,118,070
Oct 22, 2025	38.08	38.11	37.74	37.91	37.88	-0.37%	1,597,032
Oct 21, 2025	37.62	38.16	37.58	38.05	38.02	1.14%	954,327
Oct 20, 2025	37.33	37.67	37.30	37.62	37.59	1.42%	1,482,742
Oct 17, 2025	36.89	37.17	36.85	37.09	37.07	0.33%	736,059
Oct 16, 2025	37.47	37.49	36.77	36.97	36.95	-0.70%	972,141
Oct 15, 2025	37.46	37.57	36.94	37.23	37.21	-0.03%	929,958
Oct 14, 2025	36.68	37.42	36.61	37.24	37.22	0.61%	734,064
Oct 13, 2025	36.91	37.07	36.76	37.02	36.99	1.20%	734,355
Oct 10, 2025	37.66	37.66	36.56	36.58	36.55	-2.74%	1,892,668
Oct 9, 2025	38.09	38.09	37.55	37.61	37.58	-1.00%	702,756
Oct 8, 2025	37.98	38.00	37.73	37.99	37.93	0.45%	894,625
Oct 7, 2025	38.15	38.15	37.61	37.82	37.76	-0.59%	1,591,144
Oct 6, 2025	38.07	38.22	37.87	38.04	37.98	0.46%	747,231
Oct 3, 2025	37.88	38.14	37.86	37.87	37.81	0.13%	463,421
Oct 2, 2025	37.80	37.93	37.59	37.82	37.76	0.21%	789,283
Oct 1, 2025	37.45	37.79	37.36	37.74	37.68	0.64%	699,803
Sep 30, 2025	37.57	37.67	37.33	37.50	37.44	-0.37%	673,894
Sep 29, 2025	37.87	37.87	37.56	37.64	37.58	-0.28%	645,709
Sep 26, 2025	37.44	37.78	37.35	37.75	37.68	1.19%	1,741,153