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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.14$10.141,253,800——
2020-12-30$10.20$10.201,417,000——
2020-12-29$10.02$10.022,392,900——
2020-12-28$10.96$10.963,376,900——
2020-12-24$12.00$12.008,316,300——
2020-12-23$11.36$11.368,692,100——
2020-12-22$9.85$9.85986,500——
2020-12-21$9.78$9.781,293,300——
2020-12-18$9.82$9.82962,900——
2020-12-17$9.93$9.931,181,900——
2020-12-16$10.27$10.271,989,100——
2020-12-15$9.68$9.681,802,300——
2020-12-14$9.30$9.301,349,500——
2020-12-11$9.69$9.69908,500——
2020-12-10$9.89$9.89885,900——
2020-12-09$9.72$9.723,105,200——
2020-12-08$10.45$10.452,673,400——
2020-12-07$10.61$10.611,080,700——
2020-12-04$10.75$10.751,884,700——
2020-12-03$10.62$10.621,415,800——
2020-12-02$10.30$10.302,227,500——
2020-12-01$10.11$10.113,982,300——
2020-11-30$11.36$11.363,570,800——
2020-11-27$10.63$10.631,888,900——
2020-11-25$10.00$10.004,078,700——
2020-11-24$9.60$9.603,292,700——
2020-11-23$9.39$9.395,436,500——
2020-11-20$7.99$7.992,525,800——
2020-11-19$7.99$7.993,753,900——
2020-11-18$7.87$7.874,630,300——
2020-11-17$8.10$8.106,901,400——
2020-11-16$6.52$6.523,055,600——
2020-11-13$5.91$5.914,256,600——
2020-11-12$6.06$6.062,166,800——
2020-11-11$6.55$6.551,660,000——
2020-11-10$6.36$6.361,994,500——
2020-11-09$6.11$6.112,427,000——
2020-11-06$5.96$5.965,063,400——
2020-11-05$5.93$5.933,616,900——
2020-11-04$5.06$5.061,465,100——
2020-11-03$5.28$5.281,699,100——
2020-11-02$5.18$5.183,397,100——
2020-10-30$4.65$4.65857,000——
2020-10-29$4.92$4.92973,100——
2020-10-28$4.72$4.72848,600——
2020-10-27$4.97$4.97441,000——
2020-10-26$4.94$4.941,160,500——
2020-10-23$5.38$5.38721,800——
2020-10-22$5.43$5.433,092,900——
2020-10-21$5.26$5.261,023,000——
2020-10-20$5.02$5.02411,100——
2020-10-19$5.05$5.051,019,600——
2020-10-16$4.93$4.93525,600——
2020-10-15$4.92$4.92862,900——
2020-10-14$5.15$5.15580,000——
2020-10-13$5.08$5.08478,100——
2020-10-12$5.09$5.091,183,100——
2020-10-09$5.00$5.001,592,900——
2020-10-08$5.17$5.171,835,800——
2020-10-07$4.79$4.79560,100——
2020-10-06$4.68$4.68827,900——
2020-10-05$4.89$4.89950,000——
2020-10-02$4.63$4.63724,800——
2020-10-01$4.53$4.53468,700——
2020-09-30$4.58$4.58928,700——
2020-09-29$4.65$4.65785,600——
2020-09-28$4.68$4.681,392,400——
2020-09-25$4.84$4.84771,000——
2020-09-24$4.78$4.78730,400——
2020-09-23$4.81$4.812,239,600——
2020-09-22$5.13$5.13791,000——
2020-09-21$5.17$5.171,575,000——
2020-09-18$5.74$5.74557,200——
2020-09-17$5.73$5.73307,500——
2020-09-16$5.74$5.74515,200——
2020-09-15$5.74$5.74485,100——
2020-09-14$5.75$5.751,142,000——
2020-09-11$5.58$5.58517,800——
2020-09-10$5.60$5.601,277,200——
2020-09-09$5.78$5.782,590,200——
2020-09-08$5.73$5.733,866,600——
2020-09-04$5.23$5.231,082,700——
2020-09-03$5.56$5.56895,000——
2020-09-02$5.74$5.74668,600——
2020-09-01$5.77$5.77765,700——
2020-08-31$5.73$5.731,043,500——
2020-08-28$5.69$5.69918,700——
2020-08-27$5.30$5.30878,700——
2020-08-26$5.35$5.351,506,600——
2020-08-25$5.69$5.697,918,600——
2020-08-24$4.93$4.93472,200——
2020-08-21$4.97$4.97352,700——
2020-08-20$5.11$5.11461,200——
2020-08-19$5.07$5.07776,300——
2020-08-18$4.98$4.98984,200——
2020-08-17$5.14$5.141,610,600——
2020-08-14$5.72$5.721,509,500——
2020-08-13$6.00$6.001,309,300——
2020-08-12$6.11$6.111,228,800——
2020-08-11$6.40$6.40701,500——
2020-08-10$6.31$6.31627,100——
2020-08-07$5.96$5.96464,300——
2020-08-06$6.10$6.10420,800——
2020-08-05$6.12$6.12371,500——
2020-08-04$6.29$6.29689,500——
2020-08-03$5.85$5.85712,600——
2020-07-31$6.09$6.09707,600——
2020-07-30$6.35$6.35610,600——
2020-07-29$6.13$6.13985,400——
2020-07-28$6.33$6.331,534,500——
2020-07-27$5.96$5.96955,900——
2020-07-24$5.76$5.76804,900——
2020-07-23$5.71$5.71515,500——
2020-07-22$5.60$5.601,041,200——
2020-07-21$5.98$5.981,800,200——
2020-07-20$5.35$5.35453,300——
2020-07-17$5.24$5.24434,900——
2020-07-16$5.26$5.26336,600——
2020-07-15$5.25$5.25927,400——
2020-07-14$4.94$4.94613,800——
2020-07-13$5.00$5.001,020,400——
2020-07-10$5.10$5.10602,000——
2020-07-09$4.94$4.94912,800——
2020-07-08$5.38$5.381,083,300——
2020-07-07$5.17$5.17627,500——
2020-07-06$5.07$5.07788,000——
2020-07-02$4.76$4.76669,700——
2020-07-01$4.91$4.91608,500——
2020-06-30$4.79$4.79392,600——
2020-06-29$4.92$4.92564,700——
2020-06-26$4.63$4.63864,500——
2020-06-25$4.96$4.96669,600——
2020-06-24$4.97$4.971,230,900——
2020-06-23$5.15$5.151,028,600——
2020-06-22$5.15$5.15663,500——
2020-06-19$5.10$5.101,612,000——
2020-06-18$5.53$5.53847,500——
2020-06-17$5.78$5.78450,900——
2020-06-16$5.88$5.88891,500——
2020-06-15$5.87$5.87992,500——
2020-06-12$6.07$6.071,113,500——
2020-06-11$5.78$5.781,827,500——
2020-06-10$6.91$6.91779,300——
2020-06-09$6.99$6.991,284,800——
2020-06-08$6.80$6.801,792,100——
2020-06-05$6.04$6.04695,000——
2020-06-04$6.15$6.151,465,800——
2020-06-03$6.37$6.371,751,800——
2020-06-02$5.56$5.56837,300——
2020-06-01$5.47$5.47924,100——
2020-05-29$5.44$5.441,963,200——
2020-05-28$5.68$5.681,504,400——
2020-05-27$5.59$5.591,924,100——
2020-05-26$5.87$5.873,810,500——
2020-05-22$5.20$5.205,796,800——
2020-05-21$4.24$4.242,829,500——
2020-05-20$4.21$4.213,487,600——
2020-05-19$3.39$3.39974,500——
2020-05-18$3.61$3.611,236,000——
2020-05-15$3.13$3.131,283,600——
2020-05-14$3.24$3.24682,400——
2020-05-13$3.04$3.04753,600——
2020-05-12$3.32$3.32282,600——
2020-05-11$3.41$3.41374,700——
2020-05-08$3.41$3.41409,000——
2020-05-07$3.28$3.28351,100——
2020-05-06$3.37$3.37322,000——
2020-05-05$3.39$3.39598,500——
2020-05-04$3.38$3.38529,300——
2020-05-01$3.19$3.19444,800——
2020-04-30$3.39$3.39341,000——
2020-04-29$3.53$3.53397,400——
2020-04-28$3.36$3.36646,300——
2020-04-27$3.53$3.53860,400——
2020-04-24$3.33$3.33601,100——
2020-04-23$3.12$3.12611,900——
2020-04-22$2.93$2.93287,700——
2020-04-21$2.87$2.87512,200——
2020-04-20$3.05$3.05775,300——
2020-04-17$2.91$2.91615,100——
2020-04-16$2.70$2.70315,700——
2020-04-15$2.77$2.77442,600——
2020-04-14$2.90$2.90496,500——
2020-04-13$2.84$2.84564,000——
2020-04-09$2.78$2.78863,400——
2020-04-08$2.98$2.98624,600——
2020-04-07$2.76$2.76557,400——
2020-04-06$2.69$2.69641,000——
2020-04-03$2.48$2.48456,600——
2020-04-02$2.59$2.59501,700——
2020-04-01$2.56$2.56779,100——
2020-03-31$2.86$2.861,093,900——
2020-03-30$3.26$3.26819,400——
2020-03-27$3.47$3.47789,900——
2020-03-26$3.65$3.651,502,800——
2020-03-25$2.95$2.951,309,800——
2020-03-24$2.77$2.77993,300——
2020-03-23$2.47$2.47725,100——
2020-03-20$2.39$2.39960,700——
2020-03-19$2.23$2.231,402,400——
2020-03-18$2.51$2.511,349,600——
2020-03-17$2.58$2.58585,200——
2020-03-16$2.69$2.69694,700——
2020-03-13$2.95$2.95777,300——
2020-03-12$2.71$2.711,117,400——
2020-03-11$2.90$2.90684,700——
2020-03-10$3.12$3.12722,300——
2020-03-09$2.91$2.911,026,900——
2020-03-06$3.35$3.351,566,800——
2020-03-05$3.76$3.761,356,800——
2020-03-04$4.02$4.021,084,900——
2020-03-03$3.93$3.931,764,800——
2020-03-02$4.16$4.16409,900——
2020-02-28$4.09$4.09865,600——
2020-02-27$4.10$4.10719,600——
2020-02-26$4.29$4.29645,100——
2020-02-25$4.20$4.20832,900——
2020-02-24$4.51$4.51704,500——
2020-02-21$4.75$4.75666,800——
2020-02-20$5.06$5.06766,900——
2020-02-19$5.22$5.22557,800——
2020-02-18$5.22$5.22692,700——
2020-02-14$5.27$5.272,685,500——
2020-02-13$4.74$4.74659,200——
2020-02-12$4.68$4.68733,000——
2020-02-11$4.70$4.701,033,200——
2020-02-10$4.64$4.641,455,000——
2020-02-07$5.01$5.011,587,200——
2020-02-06$5.51$5.51710,000——
2020-02-05$5.76$5.76430,900——
2020-02-04$5.67$5.671,042,200——
2020-02-03$5.57$5.57447,000——
2020-01-31$5.46$5.46439,700——
2020-01-30$5.57$5.57400,300——
2020-01-29$5.51$5.51362,600——
2020-01-28$5.72$5.72687,400——
2020-01-27$5.46$5.46653,300——
2020-01-24$5.58$5.581,127,000——
2020-01-23$5.87$5.87470,900——
2020-01-22$5.87$5.87792,000——
2020-01-21$5.83$5.83752,900——
2020-01-17$6.14$6.14830,800——
2020-01-16$6.22$6.221,269,000——
2020-01-15$6.36$6.363,451,100——
2020-01-14$5.50$5.501,908,900——
2020-01-13$5.56$5.561,589,300——
2020-01-10$5.40$5.40724,200——
2020-01-09$5.61$5.61439,100——
2020-01-08$5.61$5.611,349,400——
2020-01-07$5.71$5.71663,400——
2020-01-06$5.78$5.78813,100——
2020-01-03$6.06$6.06690,300——
2020-01-02$6.14$6.14598,700——