First Trust/Confluence Small Cap Value Fund Class C (FOVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.96
-0.28 (-1.26%)
Jul 11, 2025, 4:00 PM EDT
FOVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.34% |
| Jul 14, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.68% |
| Jul 11, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.26% |
| Jul 10, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.82% |
| Jul 9, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.82% |
| Jul 8, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.02% |
| Jul 7, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.72% |
| Jul 3, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.96% |
| Jul 2, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.88% |
| Jul 1, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 2.32% |
| Jun 30, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.09% |
| Jun 26, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.00% |
| Jun 25, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.65% |
| Jun 24, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.48% |
| Jun 23, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.55% |
| Jun 20, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.15% |
| Jun 18, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.58% |
| Jun 17, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.01% |
| Jun 16, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.97% |
| Jun 13, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -2.33% |
| Jun 12, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.57% |
| Jun 11, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.84% |
| Jun 10, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.14% |
| Jun 9, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.80% |
| Jun 6, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.48% |
| Jun 5, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.33% |
| Jun 4, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| Jun 3, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.83% |
| Jun 2, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.10% |
| May 30, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.47% |
| May 29, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.57% |
| May 28, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.09% |
| May 27, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 2.02% |
| May 23, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.76% |
| May 22, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.43% |
| May 21, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -2.78% |
| May 20, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.64% |
| May 19, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.96% |
| May 16, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.83% |
| May 15, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.37% |
| May 14, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.91% |
| May 13, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.23% |
| May 12, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 3.21% |
| May 9, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.19% |
| May 8, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.73% |
| May 7, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.39% |
| May 6, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.34% |
| May 5, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.67% |
| May 2, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.55% |
| May 1, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.44% |