The highest closing price for VF (VFC) last month was $17.41, on November 28. It was up 25.5% for the month. The latest price is $19.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $17.15 | $17.60 | $17.03 | $17.41 | 2,130,300 |
November 26 2025 | $17.09 | $17.52 | $17.09 | $17.18 | 5,875,700 |
November 25 2025 | $16.49 | $17.47 | $16.29 | $17.15 | 8,503,800 |
November 24 2025 | $16.08 | $16.50 | $15.88 | $16.29 | 8,275,200 |
November 21 2025 | $14.78 | $16.21 | $14.76 | $16.13 | 9,809,100 |
November 20 2025 | $14.79 | $15.28 | $14.55 | $14.56 | 5,788,200 |
November 19 2025 | $14.49 | $14.63 | $14.28 | $14.60 | 4,453,600 |
November 18 2025 | $14.09 | $14.62 | $14.01 | $14.49 | 4,354,600 |
November 17 2025 | $14.82 | $14.82 | $14.04 | $14.18 | 5,563,000 |
November 14 2025 | $14.73 | $15.17 | $14.67 | $14.90 | 4,919,700 |
November 13 2025 | $15.32 | $15.65 | $15.03 | $15.20 | 3,486,800 |
November 12 2025 | $14.94 | $15.58 | $14.93 | $15.36 | 4,584,800 |
November 11 2025 | $14.69 | $14.89 | $14.55 | $14.75 | 3,856,900 |
November 10 2025 | $14.93 | $15.01 | $14.33 | $14.56 | 4,550,700 |
November 07 2025 | $14.05 | $14.74 | $14.05 | $14.57 | 4,673,000 |
November 06 2025 | $14.65 | $14.84 | $14.02 | $14.19 | 5,662,400 |
November 05 2025 | $13.79 | $14.99 | $13.71 | $14.71 | 8,964,400 |
November 04 2025 | $13.97 | $14.19 | $13.51 | $13.69 | 7,868,200 |
November 03 2025 | $13.87 | $14.17 | $13.74 | $14.10 | 6,971,800 |
Daily pricing data for VF dates back to 3/17/1980, and may be incomplete.
