The highest closing price for VF (VFC) between December 15, 2020 and December 15, 2025 was $76.59, on May 4, 2021. It is down 73.2% in that time. The latest price is $19.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $17.18 | $20.30 | $16.90 | $19.66 | 59,830,845 |
November 2025 | $13.87 | $17.60 | $13.51 | $17.41 | 110,292,200 |
October 2025 | $14.42 | $16.86 | $12.96 | $13.97 | 180,982,800 |
September 2025 | $14.62 | $15.57 | $13.77 | $14.36 | 160,334,900 |
August 2025 | $11.40 | $15.40 | $10.99 | $14.97 | 183,425,400 |
July 2025 | $11.48 | $15.23 | $11.33 | $11.59 | 202,561,300 |
June 2025 | $12.17 | $13.20 | $10.94 | $11.62 | 139,402,600 |
May 2025 | $11.80 | $15.22 | $11.34 | $12.24 | 197,699,700 |
April 2025 | $15.36 | $16.27 | $9.24 | $11.67 | 280,791,400 |
March 2025 | $24.22 | $24.53 | $14.67 | $15.25 | 226,788,100 |
February 2025 | $24.68 | $26.10 | $22.89 | $24.37 | 84,140,600 |
January 2025 | $21.25 | $28.37 | $20.38 | $25.39 | 136,188,300 |
December 2024 | $19.81 | $22.97 | $19.71 | $20.98 | 112,276,600 |
November 2024 | $20.43 | $21.35 | $17.95 | $19.70 | 103,031,600 |
October 2024 | $19.24 | $22.48 | $16.07 | $20.16 | 198,334,800 |
September 2024 | $17.68 | $19.45 | $16.65 | $19.42 | 139,760,800 |
August 2024 | $16.54 | $18.27 | $14.24 | $17.64 | 164,454,500 |
July 2024 | $13.22 | $16.78 | $12.28 | $16.43 | 157,005,400 |
June 2024 | $12.87 | $14.52 | $12.61 | $13.08 | 143,743,100 |
May 2024 | $11.92 | $13.40 | $10.58 | $12.78 | 204,241,200 |
April 2024 | $14.80 | $14.87 | $11.46 | $11.99 | 242,840,400 |
March 2024 | $15.71 | $15.81 | $13.38 | $14.76 | 164,137,700 |
February 2024 | $15.89 | $16.93 | $13.82 | $15.63 | 211,021,600 |
January 2024 | $17.79 | $18.25 | $14.25 | $15.75 | 140,415,400 |
December 2023 | $16.19 | $19.80 | $15.88 | $17.99 | 142,496,400 |
Daily pricing data for VF dates back to 3/17/1980, and may be incomplete.
