FTVAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	32.08	32.08	32.08	32.08	32.08	-1.29%
May 18, 2026	32.50	32.50	32.50	32.50	32.50	1.40%
May 15, 2026	32.05	32.05	32.05	32.05	32.05	-1.29%
May 14, 2026	32.47	32.47	32.47	32.47	32.47	0.37%
May 13, 2026	32.35	32.35	32.35	32.35	32.35	-1.37%
May 12, 2026	32.80	32.80	32.80	32.80	32.80	0.09%
May 11, 2026	32.77	32.77	32.77	32.77	32.77	-1.12%
May 8, 2026	33.14	33.14	33.14	33.14	33.14	-0.96%
May 7, 2026	33.46	33.46	33.46	33.46	33.46	0.21%
May 6, 2026	33.39	33.39	33.39	33.39	33.39	1.30%
May 5, 2026	32.96	32.96	32.96	32.96	32.96	0.70%
May 4, 2026	32.73	32.73	32.73	32.73	32.73	-1.00%
May 1, 2026	33.06	33.06	33.06	33.06	33.06	-0.51%
Apr 30, 2026	33.23	33.23	33.23	33.23	33.23	1.65%
Apr 29, 2026	32.69	32.69	32.69	32.69	32.69	-0.67%
Apr 28, 2026	32.91	32.91	32.91	32.91	32.91	-
Apr 27, 2026	32.91	32.91	32.91	32.91	32.91	-0.36%
Apr 24, 2026	33.03	33.03	33.03	33.03	33.03	-0.60%
Apr 23, 2026	33.23	33.23	33.23	33.23	33.23	-0.39%
Apr 22, 2026	33.36	33.36	33.36	33.36	33.36	-0.86%
Apr 21, 2026	33.65	33.65	33.65	33.65	33.65	-0.91%
Apr 20, 2026	33.96	33.96	33.96	33.96	33.96	0.38%
Apr 17, 2026	33.83	33.83	33.83	33.83	33.83	1.14%
Apr 16, 2026	33.45	33.45	33.45	33.45	33.45	0.66%
Apr 15, 2026	33.23	33.23	33.23	33.23	33.23	0.09%
Apr 14, 2026	33.20	33.20	33.20	33.20	33.20	-0.27%
Apr 13, 2026	33.29	33.29	33.29	33.29	33.29	1.68%
Apr 10, 2026	32.74	32.74	32.74	32.74	32.74	-0.97%
Apr 9, 2026	33.06	33.06	33.06	33.06	33.06	-
Apr 8, 2026	33.06	33.06	33.06	33.06	33.06	1.85%
Apr 7, 2026	32.46	32.46	32.46	32.46	32.46	-0.55%
Apr 6, 2026	32.64	32.64	32.64	32.64	32.64	0.77%
Apr 2, 2026	32.39	32.39	32.39	32.39	32.39	0.28%
Apr 1, 2026	32.30	32.30	32.30	32.30	32.30	-0.65%
Mar 31, 2026	32.51	32.51	32.51	32.51	32.51	1.69%
Mar 30, 2026	31.97	31.97	31.97	31.97	31.97	0.44%
Mar 27, 2026	31.83	31.83	31.83	31.83	31.83	-1.36%
Mar 26, 2026	32.27	32.27	32.27	32.27	32.27	-0.03%
Mar 25, 2026	32.28	32.28	32.28	32.28	32.28	0.50%
Mar 24, 2026	32.12	32.12	32.12	32.12	32.12	-0.25%
Mar 23, 2026	32.20	32.20	32.20	32.20	32.20	1.87%
Mar 20, 2026	31.61	31.61	31.61	31.61	31.61	-1.34%
Mar 19, 2026	32.04	32.04	32.04	32.04	32.04	-0.80%
Mar 18, 2026	32.30	32.30	32.30	32.30	32.30	-1.70%
Mar 17, 2026	32.86	32.86	32.86	32.86	32.86	1.14%
Mar 16, 2026	32.49	32.49	32.49	32.49	32.49	0.43%
Mar 13, 2026	32.35	32.35	32.35	32.35	32.35	-0.46%
Mar 12, 2026	32.50	32.50	32.50	32.50	32.50	-1.07%
Mar 11, 2026	32.85	32.85	32.85	32.85	32.85	-0.33%
Mar 10, 2026	32.96	32.96	32.96	32.96	32.96	-1.29%