FTVCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2025	32.69	32.69	32.69	32.69	32.69	0.21%
Jun 4, 2025	32.62	32.62	32.62	32.62	32.62	-0.67%
Jun 3, 2025	32.84	32.84	32.84	32.84	32.84	1.73%
Jun 2, 2025	32.28	32.28	32.28	32.28	32.28	-0.34%
May 30, 2025	32.39	32.39	32.39	32.39	32.39	-0.31%
May 29, 2025	32.49	32.49	32.49	32.49	32.49	0.28%
May 28, 2025	32.40	32.40	32.40	32.40	32.40	-0.70%
May 27, 2025	32.63	32.63	32.63	32.63	32.63	2.16%
May 23, 2025	31.94	31.94	31.94	31.94	31.94	-0.68%
May 22, 2025	32.16	32.16	32.16	32.16	32.16	0.78%
May 21, 2025	31.91	31.91	31.91	31.91	31.91	-3.01%
May 20, 2025	32.90	32.90	32.90	32.90	32.90	-0.36%
May 19, 2025	33.02	33.02	33.02	33.02	33.02	-0.24%
May 16, 2025	33.10	33.10	33.10	33.10	33.10	0.85%
May 15, 2025	32.82	32.82	32.82	32.82	32.82	0.64%
May 14, 2025	32.61	32.61	32.61	32.61	32.61	-0.67%
May 13, 2025	32.83	32.83	32.83	32.83	32.83	-0.39%
May 12, 2025	32.96	32.96	32.96	32.96	32.96	3.06%
May 9, 2025	31.98	31.98	31.98	31.98	31.98	0.19%
May 8, 2025	31.92	31.92	31.92	31.92	31.92	2.05%
May 7, 2025	31.28	31.28	31.28	31.28	31.28	-0.10%
May 6, 2025	31.31	31.31	31.31	31.31	31.31	-0.45%
May 5, 2025	31.45	31.45	31.45	31.45	31.45	-0.60%
May 2, 2025	31.64	31.64	31.64	31.64	31.64	2.00%
May 1, 2025	31.02	31.02	31.02	31.02	31.02	-0.42%
Apr 30, 2025	31.15	31.15	31.15	31.15	31.15	-0.32%
Apr 29, 2025	31.25	31.25	31.25	31.25	31.25	0.77%
Apr 28, 2025	31.01	31.01	31.01	31.01	31.01	0.39%
Apr 25, 2025	30.89	30.89	30.89	30.89	30.89	-0.68%
Apr 24, 2025	31.10	31.10	31.10	31.10	31.10	1.34%
Apr 23, 2025	30.69	30.69	30.69	30.69	30.69	0.62%
Apr 22, 2025	30.50	30.50	30.50	30.50	30.50	3.08%
Apr 21, 2025	29.59	29.59	29.59	29.59	29.59	-1.53%
Apr 17, 2025	30.05	30.05	30.05	30.05	30.05	0.87%
Apr 16, 2025	29.79	29.79	29.79	29.79	29.79	-1.06%
Apr 15, 2025	30.11	30.11	30.11	30.11	30.11	-0.53%
Apr 14, 2025	30.27	30.27	30.27	30.27	30.27	1.31%
Apr 11, 2025	29.88	29.88	29.88	29.88	29.88	1.60%
Apr 10, 2025	29.41	29.41	29.41	29.41	29.41	-4.36%
Apr 9, 2025	30.75	30.75	30.75	30.75	30.75	8.12%
Apr 8, 2025	28.44	28.44	28.44	28.44	28.44	-2.37%
Apr 7, 2025	29.13	29.13	29.13	29.13	29.13	-1.39%
Apr 4, 2025	29.54	29.54	29.54	29.54	29.54	-5.20%
Apr 3, 2025	31.16	31.16	31.16	31.16	31.16	-6.06%
Apr 2, 2025	33.17	33.17	33.17	33.17	33.17	1.34%
Apr 1, 2025	32.73	32.73	32.73	32.73	32.73	0.09%
Mar 31, 2025	32.70	32.70	32.70	32.70	32.70	0.68%
Mar 28, 2025	32.48	32.48	32.48	32.48	32.48	-1.72%
Mar 27, 2025	33.05	33.05	33.05	33.05	33.05	0.92%
Mar 26, 2025	32.75	32.75	32.75	32.75	32.75	0.52%