V.F. Corporation
VFCNYSEConsumer Cyclical● Active
$16.61
+$0.02(+0.12%)
Market Cap$6.5B
P/E Ratio—
52W High$22.27
52W Low$11.06
V.F. Corporation（VFC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vfc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$84.96
Jul 29, 2021
-80.4% from here
5-Year Low5Y
$9.41
Apr 9, 2025
+76.5% from low
IPO Priceadj.
$0.3015
Mar 17, 1980
+5.4K% since IPO
1 Year Ago
$13.02
Jun 9, 2025
+27.6% in 1Y
5 Years Ago
$79.77
Jun 8, 2021
-79.2% in 5Y
10 Years Ago
$59.44
Jun 8, 2016
-72.1% in 10Y
Historical Price Data · VFC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $16.37 | $16.60 | $16.15 | $16.59 | $16.59 | 5.8M | +1.34% |
| Jun 4, 2026 | $16.57 | $16.70 | $16.22 | $16.51 | $16.51 | 5.8M | -0.36% |
| Jun 3, 2026 | $16.51 | $16.81 | $16.34 | $16.41 | $16.41 | 5.1M | -0.61% |
| Jun 2, 2026 | $16.68 | $17.00 | $16.63 | $16.71 | $16.71 | 7.1M | +0.18% |
| Jun 1, 2026 | $16.83 | $16.95 | $16.37 | $16.70 | $16.70 | 5.9M | -0.77% |
| May 29, 2026 | $17.88 | $17.88 | $17.09 | $17.18 | $17.18 | 6.9M | -3.91% |
| May 28, 2026 | $17.27 | $18.07 | $16.98 | $17.93 | $17.93 | 10.7M | +3.82% |
| May 27, 2026 | $16.97 | $17.68 | $16.97 | $17.41 | $17.41 | 9.9M | +2.59% |
| May 26, 2026 | $17.00 | $17.11 | $16.25 | $16.71 | $16.71 | 8.7M | -1.71% |
| May 22, 2026 | $16.40 | $16.80 | $16.29 | $16.70 | $16.70 | 9.5M | +1.83% |
| May 21, 2026 | $16.00 | $16.45 | $15.56 | $16.18 | $16.18 | 17.7M | +1.12% |
| May 20, 2026 | $16.31 | $16.74 | $15.77 | $16.21 | $16.21 | 22.6M | -0.61% |
| May 19, 2026 | $16.97 | $17.43 | $16.61 | $16.74 | $16.74 | 18.7M | -1.36% |
| May 18, 2026 | $17.36 | $17.60 | $16.68 | $16.89 | $16.89 | 11.1M | -2.71% |
| May 15, 2026 | $17.18 | $17.34 | $16.67 | $16.68 | $16.68 | 9.6M | -2.91% |
| May 14, 2026 | $17.43 | $17.70 | $17.20 | $17.28 | $17.28 | 5.7M | -0.86% |
| May 13, 2026 | $17.42 | $17.64 | $17.11 | $17.13 | $17.13 | 6.5M | -1.66% |
| May 12, 2026 | $17.69 | $17.83 | $17.25 | $17.59 | $17.59 | 7.6M | -0.57% |
| May 11, 2026 | $18.88 | $18.91 | $17.90 | $17.94 | $17.94 | 7.9M | -4.98% |
| May 8, 2026 | $19.27 | $19.34 | $18.94 | $18.98 | $18.98 | 4.6M | -1.50% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · VFC
Jan 1 → Dec 31 · 6 years2026-8.8%$18.19 → $16.59
-8.8%
2025-16.8%$21.73 → $18.08
-16.8%
2024+15.4%$18.59 → $21.46
+15.4%
2023-32.9%$28.01 → $18.80
-32.9%
2022-62.5%$73.72 → $27.61
-62.5%
2021-7.8%$79.38 → $73.22
-7.8%
Best Year2024 · +15.4%
Worst Year2022 · -62.5%
Positive Years1 / 6
Avg Annual Return-18.9%
6Y Total Return-79.1%
6Y CAGR~-23.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in VFC?
If you invested $1,000 in VFC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$279
Total Return-72.1%
CAGR~-12.0% / yr
Profit$-721
Based on Jun 8, 2016 · $59.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
V.F. Corporation（VFC）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.61。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VFC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VFC 历史股价FMP 日线复权 OHLCV