VF Corp. (1VFC)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.35 | -5.09337860781 | 26.505 | 26.505 | 25.09 | 263 | 25.79996203 | DE |
| 4 | 4.445 | 21.463061323 | 20.71 | 26.505 | 20.675 | 316 | 23.22498194 | DE |
| 12 | 5.323 | 26.8404598628 | 19.832 | 26.505 | 17.112 | 264 | 22.05888657 | DE |
| 26 | 11.493 | 84.1238471673 | 13.662 | 26.505 | 13.662 | 365 | 19.34400748 | DE |
| 52 | 10.495 | 71.5893587995 | 14.66 | 26.505 | 9.7 | 424 | 15.6896003 | DE |
| 156 | 6.435 | 34.375 | 18.72 | 26.505 | 9.7 | 423 | 15.64686699 | DE |
| 260 | 6.435 | 34.375 | 18.72 | 26.505 | 9.7 | 423 | 15.64686699 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 25.155 | 0.07 | 0.26 | 25.53 | 25.53 | 25.155 | 400 |
| 1738256100 | 25.09 | -1.42 | -5.34 | 25.09 | 25.09 | 25.09 | 12 |
| 1738169700 | 26.505 | 2.13 | 8.72 | 26.505 | 26.505 | 26.505 | 378 |
| 1738083300 | 24.38 | 0 | 0.00 | 24.38 | 24.38 | 24.38 | 0 |
| 1737996900 | 24.38 | 0 | 0.00 | 24.38 | 24.38 | 24.38 | 0 |
| 1737737700 | 24.38 | 0.64 | 2.70 | 24.38 | 24.38 | 24.38 | 20 |
| 1737651300 | 23.74 | 0 | 0.00 | 23.74 | 23.74 | 23.74 | 0 |
| 1737564900 | 23.74 | 0 | 0.00 | 23.74 | 23.74 | 23.74 | 0 |
| 1737478500 | 23.74 | 0.79 | 3.42 | 22.87 | 23.74 | 22.87 | 680 |
| 1737392100 | 22.955 | 0 | 0.00 | 22.955 | 22.955 | 22.955 | 0 |
| 1737132900 | 22.955 | 0.31 | 1.35 | 22.955 | 22.955 | 22.955 | 250 |
| 1737046500 | 22.65 | 0.03 | 0.13 | 22.65 | 22.65 | 22.65 | 745 |
| 1736960100 | 22.62 | 0 | 0.00 | 22.62 | 22.62 | 22.62 | 0 |
| 1736873700 | 22.62 | 0.62 | 2.82 | 22.62 | 22.62 | 22.62 | 240 |
| 1736787300 | 22 | 0.3 | 1.38 | 22 | 22 | 22 | 350 |
| 1736528100 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 216 |
| 1736441700 | 21.7 | 1.03 | 4.96 | 21.7 | 21.7 | 21.7 | 24 |
| 1736355300 | 20.675 | -0.04 | -0.17 | 20.675 | 20.675 | 20.675 | 380 |
| 1736268900 | 20.71 | 0.05 | 0.22 | 20.71 | 20.71 | 20.71 | 200 |
| 1736182500 | 20.665 | 0 | 0.00 | 20.665 | 20.665 | 20.665 | 0 |
| 1735923300 | 20.665 | 0 | 0.00 | 20.665 | 20.665 | 20.665 | 0 |
| 1735836900 | 20.665 | 0 | 0.00 | 20.665 | 20.665 | 20.665 | 0 |
| 1735577700 | 20.665 | 1.39 | 7.23 | 20.665 | 20.665 | 20.665 | 740 |
| 1735318500 | 19.272 | 0 | 0.00 | 19.272 | 19.272 | 19.272 | 0 |
| 1734972900 | 19.272 | 0 | 0.00 | 19.272 | 19.272 | 19.272 | 0 |
| 1734713700 | 19.272 | 0 | 0.00 | 19.272 | 19.272 | 19.272 | 0 |
| 1734627300 | 19.272 | 0 | 0.00 | 19.272 | 19.272 | 19.272 | 0 |
| 1734540900 | 19.272 | 0 | 0.00 | 19.272 | 19.272 | 19.272 | 0 |
| 1734454500 | 19.272 | 0 | 0.00 | 19.272 | 19.272 | 19.272 | 0 |
| 1734368100 | 19.272 | 0 | 0.00 | 19.272 | 19.272 | 19.272 | 0 |
| 1734108900 | 19.272 | 0 | 0.00 | 19.272 | 19.272 | 19.272 | 0 |
| 1734022500 | 19.272 | 0 | 0.00 | 19.272 | 19.272 | 19.272 | 0 |
| 1733936100 | 19.272 | 0 | 0.00 | 19.272 | 19.272 | 19.272 | 0 |
| 1733849700 | 19.272 | 0 | 0.00 | 19.272 | 19.272 | 19.272 | 0 |
| 1733763300 | 19.272 | 0 | 0.00 | 19.272 | 19.272 | 19.272 | 0 |
| 1733504100 | 19.272 | 0 | 0.00 | 19.272 | 19.272 | 19.272 | 0 |
| 1733417700 | 19.272 | -0.57 | -2.86 | 19.272 | 19.272 | 19.272 | 10 |
| 1733331300 | 19.84 | 0 | 0.02 | 19.84 | 19.84 | 19.84 | 140 |
| 1733244900 | 19.836 | 0.62 | 3.24 | 19.836 | 19.836 | 19.836 | 50 |
| 1733158500 | 19.214 | 0.15 | 0.78 | 19.214 | 19.214 | 19.214 | 225 |
| 1732899300 | 19.066 | -0.54 | -2.75 | 19.066 | 19.066 | 19.066 | 315 |
| 1732812900 | 19.606 | 0.3 | 1.57 | 19.606 | 19.606 | 19.606 | 200 |
| 1732726500 | 19.302 | 0 | 0.00 | 19.302 | 19.302 | 19.302 | 0 |
| 1732640100 | 19.302 | 0 | 0.00 | 19.302 | 19.302 | 19.302 | 0 |
| 1732553700 | 19.302 | 1.43 | 7.98 | 19.302 | 19.302 | 19.302 | 227 |
| 1732294500 | 17.876 | 0 | 0.00 | 17.876 | 17.876 | 17.876 | 0 |
| 1732208100 | 17.876 | -1.06 | -5.59 | 17.63 | 17.876 | 17.112 | 178 |
| 1732121700 | 18.934 | 0 | 0.00 | 18.934 | 18.934 | 18.934 | 0 |
| 1732035300 | 18.934 | 0 | 0.00 | 18.934 | 18.934 | 18.934 | 0 |
| 1731948900 | 18.934 | 0 | 0.00 | 18.934 | 18.934 | 18.934 | 0 |
| 1731689700 | 18.934 | -0.9 | -4.53 | 18.934 | 18.934 | 18.934 | 50 |
| 1731603300 | 19.832 | 0 | 0.00 | 19.832 | 19.832 | 19.832 | 0 |
| 1731516900 | 19.832 | 0 | 0.00 | 19.832 | 19.832 | 19.832 | 0 |
| 1731430500 | 19.832 | 0 | 0.00 | 19.832 | 19.832 | 19.832 | 0 |
| 1731344100 | 19.832 | -0.06 | -0.29 | 19.832 | 19.832 | 19.832 | 38 |
| 1731084900 | 19.89 | 0.46 | 2.38 | 19.474 | 19.89 | 19.474 | 1370 |
| 1730998500 | 19.428 | -1.17 | -5.67 | 20 | 20 | 19.428 | 460 |
| 1730912100 | 20.595 | 0.05 | 0.24 | 20.325 | 20.595 | 20.325 | 475 |
| 1730793600 | 20.545 | 0 | 0.00 | 20.545 | 20.545 | 20.545 | 0 |
| 1730707200 | 20.545 | 0 | 0.00 | 20.545 | 20.545 | 20.545 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
