FTVAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 7, 2025	31.51	31.51	31.51	31.51	31.51	-0.13%
May 6, 2025	31.55	31.55	31.55	31.55	31.55	-0.44%
May 5, 2025	31.69	31.69	31.69	31.69	31.69	-0.60%
May 2, 2025	31.88	31.88	31.88	31.88	31.88	1.98%
May 1, 2025	31.26	31.26	31.26	31.26	31.26	-0.38%
Apr 30, 2025	31.38	31.38	31.38	31.38	31.38	-0.35%
Apr 29, 2025	31.49	31.49	31.49	31.49	31.49	0.80%
Apr 28, 2025	31.24	31.24	31.24	31.24	31.24	0.39%
Apr 25, 2025	31.12	31.12	31.12	31.12	31.12	-0.67%
Apr 24, 2025	31.33	31.33	31.33	31.33	31.33	1.33%
Apr 23, 2025	30.92	30.92	30.92	30.92	30.92	0.62%
Apr 22, 2025	30.73	30.73	30.73	30.73	30.73	3.09%
Apr 21, 2025	29.81	29.81	29.81	29.81	29.81	-1.52%
Apr 17, 2025	30.27	30.27	30.27	30.27	30.27	0.87%
Apr 16, 2025	30.01	30.01	30.01	30.01	30.01	-1.06%
Apr 15, 2025	30.33	30.33	30.33	30.33	30.33	-0.52%
Apr 14, 2025	30.49	30.49	30.49	30.49	30.49	1.30%
Apr 11, 2025	30.10	30.10	30.10	30.10	30.10	1.62%
Apr 10, 2025	29.62	29.62	29.62	29.62	29.62	-4.39%
Apr 9, 2025	30.98	30.98	30.98	30.98	30.98	8.17%
Apr 8, 2025	28.64	28.64	28.64	28.64	28.64	-2.39%
Apr 7, 2025	29.34	29.34	29.34	29.34	29.34	-1.41%
Apr 4, 2025	29.76	29.76	29.76	29.76	29.76	-5.16%
Apr 3, 2025	31.38	31.38	31.38	31.38	31.38	-6.08%
Apr 2, 2025	33.41	33.41	33.41	33.41	33.41	1.33%
Apr 1, 2025	32.97	32.97	32.97	32.97	32.97	0.09%
Mar 31, 2025	32.94	32.94	32.94	32.94	32.94	0.70%
Mar 28, 2025	32.71	32.71	32.71	32.71	32.71	-1.71%
Mar 27, 2025	33.28	33.28	33.28	33.28	33.28	0.91%
Mar 26, 2025	32.98	32.98	32.98	32.98	32.98	0.55%
Mar 25, 2025	32.80	32.80	32.80	32.80	32.80	-0.52%
Mar 24, 2025	32.97	32.97	32.97	32.97	32.97	1.76%
Mar 21, 2025	32.40	32.40	32.40	32.40	32.40	-0.58%
Mar 20, 2025	32.59	32.59	32.59	32.59	32.59	-0.49%
Mar 19, 2025	32.75	32.75	32.75	32.75	32.75	0.55%
Mar 18, 2025	32.57	32.57	32.57	32.57	32.57	-0.12%
Mar 17, 2025	32.61	32.61	32.61	32.61	32.61	1.24%
Mar 14, 2025	32.21	32.21	32.21	32.21	32.21	1.96%
Mar 13, 2025	31.59	31.59	31.59	31.59	31.59	-0.72%
Mar 12, 2025	31.82	31.82	31.82	31.82	31.82	-0.78%
Mar 11, 2025	32.07	32.07	32.07	32.07	32.07	-1.35%
Mar 10, 2025	32.51	32.51	32.51	32.51	32.51	-1.81%
Mar 7, 2025	33.11	33.11	33.11	33.11	33.11	1.19%
Mar 6, 2025	32.72	32.72	32.72	32.72	32.72	-0.37%
Mar 5, 2025	32.84	32.84	32.84	32.84	32.84	1.14%
Mar 4, 2025	32.47	32.47	32.47	32.47	32.47	-1.78%
Mar 3, 2025	33.06	33.06	33.06	33.06	33.06	-1.93%
Feb 28, 2025	33.71	33.71	33.71	33.71	33.71	1.08%
Feb 27, 2025	33.35	33.35	33.35	33.35	33.35	-0.57%
Feb 26, 2025	33.54	33.54	33.54	33.54	33.54	-0.89%