NASDAQ:VFF | Historical Stock Price | Village Farms International, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.00$2.08$4.34$9.07$18.932019-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$6.23$6.231,020,300——
2019-12-30$5.79$5.79861,300——
2019-12-27$6.26$6.261,163,700——
2019-12-26$5.80$5.80315,400——
2019-12-24$5.97$5.97310,800——
2019-12-23$5.73$5.73594,100——
2019-12-20$5.96$5.96501,500——
2019-12-19$5.89$5.89784,300——
2019-12-18$5.52$5.521,082,200——
2019-12-17$5.95$5.95639,100——
2019-12-16$6.19$6.19394,600——
2019-12-13$6.17$6.17515,000——
2019-12-12$6.28$6.28486,700——
2019-12-11$6.06$6.06485,900——
2019-12-10$6.12$6.12712,000——
2019-12-09$6.52$6.52700,100——
2019-12-06$6.55$6.55376,700——
2019-12-05$6.34$6.34413,400——
2019-12-04$6.31$6.31296,500——
2019-12-03$6.39$6.39895,200——
2019-12-02$6.27$6.27564,800——
2019-11-29$6.62$6.62271,900——
2019-11-27$6.60$6.60883,500——
2019-11-26$6.71$6.71977,300——
2019-11-25$6.30$6.30794,600——
2019-11-22$6.47$6.471,203,600——
2019-11-21$7.28$7.282,344,600——
2019-11-20$7.07$7.071,920,900——
2019-11-19$6.28$6.281,301,200——
2019-11-18$6.09$6.091,486,200——
2019-11-15$6.32$6.322,005,200——
2019-11-14$6.80$6.801,775,200——
2019-11-13$7.09$7.091,419,800——
2019-11-12$7.64$7.641,043,100——
2019-11-11$8.17$8.171,115,600——
2019-11-08$8.87$8.871,354,900——
2019-11-07$7.84$7.84844,600——
2019-11-06$8.41$8.41654,900——
2019-11-05$8.60$8.60899,100——
2019-11-04$8.08$8.08467,900——
2019-11-01$8.15$8.15478,300——
2019-10-31$7.91$7.91531,200——
2019-10-30$7.81$7.81510,900——
2019-10-29$7.86$7.86911,500——
2019-10-28$8.35$8.35555,000——
2019-10-25$8.31$8.31833,100——
2019-10-24$8.57$8.571,276,400——
2019-10-23$7.86$7.86907,700——
2019-10-22$7.53$7.53972,100——
2019-10-21$7.25$7.251,046,700——
2019-10-18$6.78$6.781,067,300——
2019-10-17$6.95$6.951,096,900——
2019-10-16$6.73$6.73950,400——
2019-10-15$7.03$7.031,177,800——
2019-10-14$6.93$6.93718,900——
2019-10-11$7.21$7.21961,000——
2019-10-10$7.25$7.252,416,600——
2019-10-09$7.93$7.931,440,200——
2019-10-08$8.63$8.63605,700——
2019-10-07$9.09$9.09326,700——
2019-10-04$9.26$9.26309,400——
2019-10-03$9.31$9.31519,100——
2019-10-02$8.77$8.77798,500——
2019-10-01$8.77$8.77642,800——
2019-09-30$9.05$9.05837,500——
2019-09-27$8.99$8.99736,100——
2019-09-26$9.12$9.12638,200——
2019-09-25$9.32$9.321,126,700——
2019-09-24$9.44$9.441,610,800——
2019-09-23$10.43$10.43271,300——
2019-09-20$10.40$10.40495,700——
2019-09-19$10.63$10.63431,400——
2019-09-18$10.52$10.52531,200——
2019-09-17$10.92$10.92430,000——
2019-09-16$10.90$10.90594,800——
2019-09-13$11.69$11.69417,300——
2019-09-12$11.68$11.68497,300——
2019-09-11$12.03$12.03478,900——
2019-09-10$12.25$12.25638,700——
2019-09-09$11.80$11.80894,100——
2019-09-06$11.92$11.92677,600——
2019-09-05$11.55$11.55613,600——
2019-09-04$11.53$11.53732,600——
2019-09-03$10.80$10.80681,300——
2019-08-30$10.50$10.50347,800——
2019-08-29$10.50$10.50404,300——
2019-08-28$10.52$10.52590,100——
2019-08-27$10.30$10.30638,300——
2019-08-26$10.82$10.82645,300——
2019-08-23$10.97$10.97806,400——
2019-08-22$11.75$11.75696,000——
2019-08-21$12.13$12.13381,600——
2019-08-20$12.33$12.33475,400——
2019-08-19$12.83$12.83402,400——
2019-08-16$12.73$12.73659,800——
2019-08-15$12.12$12.121,750,700——
2019-08-14$13.44$13.441,701,600——
2019-08-13$13.63$13.632,811,900——
2019-08-12$13.35$13.351,601,500——
2019-08-09$13.53$13.532,069,400——
2019-08-08$12.88$12.88979,500——
2019-08-07$11.68$11.68330,300——
2019-08-06$11.79$11.79578,600——
2019-08-05$11.70$11.70888,300——
2019-08-02$12.00$12.00901,500——
2019-08-01$11.09$11.09577,000——
2019-07-31$11.37$11.37541,000——
2019-07-30$11.77$11.77672,100——
2019-07-29$11.40$11.40499,600——
2019-07-26$11.37$11.37486,200——
2019-07-25$11.05$11.051,265,800——
2019-07-24$10.86$10.86511,700——
2019-07-23$10.69$10.691,719,900——
2019-07-22$10.69$10.691,392,600——
2019-07-19$10.18$10.18878,000——
2019-07-18$9.79$9.79780,700——
2019-07-17$9.69$9.69599,100——
2019-07-16$9.27$9.27641,200——
2019-07-15$9.41$9.412,233,100——
2019-07-12$9.28$9.282,001,400——
2019-07-11$10.04$10.041,644,300——
2019-07-10$10.65$10.651,047,200——
2019-07-09$11.28$11.28407,600——
2019-07-08$11.40$11.40474,200——
2019-07-05$11.53$11.53579,900——
2019-07-03$10.97$10.97710,500——
2019-07-02$11.29$11.29408,300——
2019-07-01$11.60$11.60179,600——
2019-06-28$11.44$11.44260,400——
2019-06-27$11.47$11.47315,300——
2019-06-26$11.24$11.24681,600——
2019-06-25$10.85$10.85887,900——
2019-06-24$11.32$11.32949,300——
2019-06-21$11.69$11.691,290,500——
2019-06-20$12.67$12.67414,700——
2019-06-19$12.50$12.50455,100——
2019-06-18$12.28$12.28503,600——
2019-06-17$12.22$12.22551,300——
2019-06-14$11.66$11.661,310,000——
2019-06-13$12.85$12.85580,500——
2019-06-12$12.64$12.64459,500——
2019-06-11$13.01$13.01856,700——
2019-06-10$13.44$13.44523,400——
2019-06-07$13.13$13.13534,300——
2019-06-06$12.88$12.88541,800——
2019-06-05$12.80$12.80599,400——
2019-06-04$12.43$12.43409,300——
2019-06-03$11.89$11.89664,300——
2019-05-31$12.10$12.10750,600——
2019-05-30$12.70$12.70272,500——
2019-05-29$12.72$12.72542,100——
2019-05-28$13.18$13.18532,000——
2019-05-24$13.19$13.19732,000——
2019-05-23$13.51$13.511,235,300——
2019-05-22$13.68$13.681,025,600——
2019-05-21$13.21$13.211,042,000——
2019-05-20$13.28$13.28654,600——
2019-05-17$13.32$13.321,123,100——
2019-05-16$13.79$13.792,307,400——
2019-05-15$13.14$13.141,003,700——
2019-05-14$12.68$12.681,870,700——
2019-05-13$12.37$12.371,200,100——
2019-05-10$12.61$12.613,262,900——
2019-05-09$11.01$11.011,014,500——
2019-05-08$10.95$10.95830,700——
2019-05-07$11.25$11.251,050,100——
2019-05-06$11.90$11.90772,300——
2019-05-03$11.79$11.79801,400——
2019-05-02$11.53$11.53855,200——
2019-05-01$11.90$11.90870,700——
2019-04-30$12.50$12.501,595,800——
2019-04-29$12.01$12.01891,500——
2019-04-26$11.57$11.571,097,900——
2019-04-25$11.62$11.621,176,800——
2019-04-24$12.29$12.292,360,400——
2019-04-23$11.08$11.081,333,900——
2019-04-22$11.56$11.561,350,100——
2019-04-18$11.92$11.922,815,800——
2019-04-17$12.48$12.482,770,700——
2019-04-16$11.31$11.3111,666,400——
2019-04-15$12.69$12.691,736,500——
2019-04-12$13.31$13.311,735,400——
2019-04-11$12.96$12.962,186,200——
2019-04-10$13.67$13.671,628,700——
2019-04-09$13.81$13.812,246,700——
2019-04-08$14.48$14.481,561,800——
2019-04-05$15.64$15.641,045,900——
2019-04-04$15.97$15.971,918,900——
2019-04-03$15.87$15.872,425,000——
2019-04-02$15.02$15.021,292,500——
2019-04-01$15.32$15.322,353,500——
2019-03-29$14.01$14.011,778,700——
2019-03-28$14.07$14.072,218,700——
2019-03-27$13.19$13.192,386,800——
2019-03-26$14.08$14.083,124,100——
2019-03-25$14.56$14.562,570,400——
2019-03-22$16.36$16.362,880,600——
2019-03-21$17.45$17.451,952,400——
2019-03-20$16.05$16.052,145,000——
2019-03-19$16.12$16.123,531,300——
2019-03-18$16.33$16.333,423,000——
2019-03-15$14.31$14.311,656,100——
2019-03-14$13.06$13.061,606,400——
2019-03-13$12.75$12.751,409,500——
2019-03-12$13.09$13.091,746,900——
2019-03-11$13.71$13.712,146,000——
2019-03-08$11.89$11.890——
2019-03-07$11.89$11.890——
2019-03-06$11.89$11.890——
2019-03-05$11.89$11.890——
2019-03-04$11.89$11.890——
2019-03-01$11.89$11.891,954,300——
2019-02-28$10.58$10.58928,900——
2019-02-27$9.89$9.89746,200——
2019-02-26$10.29$10.29830,200——
2019-02-25$9.90$9.902,191,600——
2019-02-22$10.75$10.751,443,500——
2019-02-21$9.85$9.852,017,300——