The lowest closing price for VF (VFC) since August 21, 2024 was $9.67, on April 8. It is down 22.4% in that time. The latest price is $12.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 20 2025 | $12.96 | $13.09 | $12.74 | $12.85 | 5,562,200 |
August 19 2025 | $13.19 | $13.59 | $13.10 | $13.11 | 6,678,800 |
August 18 2025 | $12.99 | $13.37 | $12.98 | $13.13 | 8,476,928 |
August 15 2025 | $13.03 | $13.28 | $12.99 | $13.08 | 6,485,000 |
August 14 2025 | $12.57 | $12.98 | $12.47 | $12.96 | 6,641,400 |
August 13 2025 | $12.29 | $13.11 | $12.28 | $13.08 | 11,075,400 |
August 12 2025 | $12.07 | $12.28 | $11.97 | $12.21 | 7,190,100 |
August 11 2025 | $11.85 | $12.01 | $11.70 | $11.79 | 6,493,700 |
August 08 2025 | $12.04 | $12.08 | $11.65 | $11.83 | 8,116,700 |
August 07 2025 | $12.42 | $12.43 | $12.01 | $12.05 | 9,530,000 |
August 06 2025 | $12.12 | $12.52 | $12.06 | $12.26 | 9,083,100 |
August 05 2025 | $12.52 | $12.54 | $11.94 | $12.05 | 12,501,300 |
August 04 2025 | $11.95 | $12.85 | $11.90 | $12.58 | 12,632,400 |
August 01 2025 | $11.52 | $11.80 | $11.11 | $11.66 | 13,588,600 |
July 31 2025 | $12.35 | $12.35 | $11.45 | $11.72 | 21,327,000 |
July 30 2025 | $15.00 | $15.40 | $12.70 | $12.72 | 28,632,000 |
July 29 2025 | $12.46 | $12.59 | $12.02 | $12.40 | 14,263,000 |
July 28 2025 | $12.73 | $12.79 | $12.41 | $12.52 | 6,927,900 |
July 25 2025 | $12.84 | $12.91 | $12.43 | $12.67 | 5,237,300 |
July 24 2025 | $13.13 | $13.47 | $12.65 | $12.68 | 6,966,500 |
July 23 2025 | $13.21 | $13.51 | $13.11 | $13.43 | 8,872,900 |
July 22 2025 | $12.64 | $13.14 | $12.64 | $13.02 | 8,988,100 |
July 21 2025 | $12.51 | $12.82 | $12.37 | $12.45 | 6,724,300 |
July 18 2025 | $12.45 | $12.51 | $12.14 | $12.26 | 4,865,500 |
July 17 2025 | $11.86 | $12.30 | $11.83 | $12.29 | 9,882,100 |
Daily pricing data for VF dates back to 11/5/1984, and may be incomplete.
