VFMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	170.59	171.90	169.85	171.04	171.04	0.43%	17,857
Jun 26, 2025	168.68	170.50	168.39	170.31	170.31	1.41%	20,889
Jun 25, 2025	170.19	170.19	167.92	167.95	167.95	-1.15%	39,691
Jun 24, 2025	168.88	170.10	168.33	169.90	169.90	1.50%	20,831
Jun 23, 2025	165.00	167.39	163.88	167.39	167.39	1.22%	17,379
Jun 20, 2025	166.69	166.81	164.82	165.37	165.37	-0.38%	14,248
Jun 18, 2025	165.47	167.02	165.43	166.00	165.44	0.55%	20,296
Jun 17, 2025	165.67	166.31	164.90	165.09	164.54	-0.94%	18,471
Jun 16, 2025	165.69	167.27	165.69	166.65	166.09	1.39%	17,988
Jun 13, 2025	164.79	166.23	164.03	164.37	163.82	-1.52%	49,901
Jun 12, 2025	166.44	166.99	166.34	166.90	166.34	-0.02%	20,662
Jun 11, 2025	167.21	168.11	166.42	166.94	166.38	0.13%	27,648
Jun 10, 2025	167.82	167.82	165.59	166.73	166.17	-0.47%	27,807
Jun 9, 2025	169.02	169.02	167.13	167.52	166.96	-0.46%	21,042
Jun 6, 2025	167.36	168.31	167.20	168.29	167.73	1.58%	21,936
Jun 5, 2025	166.21	167.00	165.10	165.68	165.13	-0.14%	19,544
Jun 4, 2025	166.29	166.59	165.57	165.92	165.37	-0.15%	18,641
Jun 3, 2025	165.41	166.46	164.70	166.17	165.61	0.62%	23,412
Jun 2, 2025	164.01	165.14	162.79	165.14	164.59	0.43%	32,441
May 30, 2025	163.00	164.63	162.58	164.43	163.88	0.38%	43,284
May 29, 2025	165.13	165.13	163.04	163.81	163.26	-0.18%	33,045
May 28, 2025	165.03	165.11	163.88	164.10	163.55	-0.61%	26,076
May 27, 2025	164.22	165.11	163.15	165.10	164.55	1.92%	24,170
May 23, 2025	159.72	162.40	159.72	161.99	161.45	0.24%	124,268
May 22, 2025	161.29	162.46	161.16	161.60	161.06	-0.04%	13,136
May 21, 2025	163.54	164.43	161.40	161.67	161.13	-2.04%	15,143
May 20, 2025	164.67	165.30	164.24	165.04	164.49	-0.05%	27,058
May 19, 2025	162.60	165.13	162.60	165.13	164.58	0.14%	14,267
May 16, 2025	163.33	164.90	163.07	164.90	164.35	1.13%	42,106
May 15, 2025	161.41	163.06	161.06	163.06	162.51	0.57%	24,828
May 14, 2025	162.12	162.82	161.93	162.13	161.59	-0.03%	32,357
May 13, 2025	161.20	163.07	161.20	162.18	161.64	0.78%	55,086
May 12, 2025	161.93	161.93	159.66	160.93	160.39	2.35%	31,041
May 9, 2025	157.84	158.04	156.65	157.23	156.70	-0.03%	9,796
May 8, 2025	157.15	158.64	156.00	157.28	156.75	0.98%	29,543
May 7, 2025	155.46	156.13	154.74	155.75	155.23	0.57%	17,823
May 6, 2025	154.29	155.69	153.95	154.87	154.35	-0.93%	41,576
May 5, 2025	155.32	157.18	155.25	156.32	155.80	-0.34%	21,195
May 2, 2025	154.94	157.14	154.94	156.85	156.33	2.45%	22,828
May 1, 2025	153.29	154.45	152.04	153.10	152.59	0.47%	22,496
Apr 30, 2025	150.38	152.68	149.11	152.39	151.88	-0.46%	32,492
Apr 29, 2025	151.40	153.39	151.40	153.10	152.59	0.67%	25,265
Apr 28, 2025	151.75	152.52	150.25	152.08	151.57	0.54%	28,632
Apr 25, 2025	150.28	151.27	149.90	151.27	150.76	0.23%	16,355
Apr 24, 2025	147.78	151.10	147.78	150.92	150.42	2.36%	23,000
Apr 23, 2025	149.04	150.86	147.30	147.44	146.95	1.84%	39,828
Apr 22, 2025	142.31	145.04	142.31	144.77	144.29	3.07%	24,865
Apr 21, 2025	143.04	143.25	138.80	140.46	139.99	-2.67%	28,051
Apr 17, 2025	144.50	145.44	143.51	144.32	143.84	0.55%	49,701
Apr 16, 2025	144.59	145.53	142.04	143.53	143.05	-1.58%	53,537