FTVCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 14, 2025	33.60	33.60	33.60	33.60	33.60	1.14%
Jan 13, 2025	33.22	33.22	33.22	33.22	33.22	1.31%
Jan 10, 2025	32.79	32.79	32.79	32.79	32.79	-1.83%
Jan 8, 2025	33.40	33.40	33.40	33.40	33.40	-0.12%
Jan 7, 2025	33.44	33.44	33.44	33.44	33.44	-0.45%
Jan 6, 2025	33.59	33.59	33.59	33.59	33.59	0.69%
Jan 3, 2025	33.36	33.36	33.36	33.36	33.36	-0.30%
Jan 2, 2025	33.46	33.46	33.46	33.46	33.46	-0.42%
Dec 31, 2024	33.60	33.60	33.60	33.60	33.60	0.60%
Dec 30, 2024	33.40	33.40	33.40	33.40	33.40	-0.65%
Dec 27, 2024	33.62	33.62	33.62	33.62	33.62	-0.62%
Dec 26, 2024	33.83	33.83	33.83	33.83	33.83	-0.53%
Dec 24, 2024	34.01	34.01	34.01	34.01	33.73	0.71%
Dec 23, 2024	33.77	33.77	33.77	33.77	33.50	0.18%
Dec 20, 2024	33.71	33.71	33.71	33.71	33.44	1.63%
Dec 19, 2024	33.17	33.17	33.17	33.17	32.90	-0.57%
Dec 18, 2024	33.36	33.36	33.36	33.36	33.09	-3.00%
Dec 17, 2024	34.39	34.39	34.39	34.39	34.11	-0.78%
Dec 16, 2024	34.66	34.66	34.66	34.66	34.38	-0.43%
Dec 13, 2024	34.81	34.81	34.81	34.81	34.53	-0.49%
Dec 12, 2024	34.98	34.98	34.98	34.98	34.70	-0.60%
Dec 11, 2024	35.19	35.19	35.19	35.19	34.90	-0.03%
Dec 10, 2024	35.20	35.20	35.20	35.20	34.91	-0.56%
Dec 9, 2024	35.40	35.40	35.40	35.40	35.11	-0.14%
Dec 6, 2024	35.45	35.45	35.45	35.45	35.16	0.03%
Dec 5, 2024	35.44	35.44	35.44	35.44	35.15	-0.59%
Dec 4, 2024	35.65	35.65	35.65	35.65	35.36	-0.20%
Dec 3, 2024	35.72	35.72	35.72	35.72	35.43	-0.42%
Dec 2, 2024	35.87	35.87	35.87	35.87	35.58	-0.39%
Nov 29, 2024	36.01	36.01	36.01	36.01	35.72	-0.25%
Nov 27, 2024	36.10	36.10	36.10	36.10	35.81	0.39%
Nov 26, 2024	35.96	35.96	35.96	35.96	35.67	-0.47%
Nov 25, 2024	36.13	36.13	36.13	36.13	35.84	1.23%
Nov 22, 2024	35.69	35.69	35.69	35.69	35.40	1.22%
Nov 21, 2024	35.26	35.26	35.26	35.26	34.97	1.58%
Nov 20, 2024	34.71	34.71	34.71	34.71	34.43	0.49%
Nov 19, 2024	34.54	34.54	34.54	34.54	34.26	-0.52%
Nov 18, 2024	34.72	34.72	34.72	34.72	34.44	0.35%
Nov 15, 2024	34.60	34.60	34.60	34.60	34.32	-0.52%
Nov 14, 2024	34.78	34.78	34.78	34.78	34.50	-0.29%
Nov 13, 2024	34.88	34.88	34.88	34.88	34.60	0.06%
Nov 12, 2024	34.86	34.86	34.86	34.86	34.58	-0.80%
Nov 11, 2024	35.14	35.14	35.14	35.14	34.86	0.80%
Nov 8, 2024	34.86	34.86	34.86	34.86	34.58	0.20%
Nov 7, 2024	34.79	34.79	34.79	34.79	34.51	-1.61%
Nov 6, 2024	35.36	35.36	35.36	35.36	35.07	3.88%
Nov 5, 2024	34.04	34.04	34.04	34.04	33.76	0.44%
Nov 4, 2024	33.89	33.89	33.89	33.89	33.62	0.27%
Nov 1, 2024	33.80	33.80	33.80	33.80	33.53	-0.29%
Oct 31, 2024	33.90	33.90	33.90	33.90	33.63	-0.59%
Oct 30, 2024	34.10	34.10	34.10	34.10	33.82	0.77%
Oct 29, 2024	33.84	33.84	33.84	33.84	33.57	-1.02%
Oct 28, 2024	34.19	34.19	34.19	34.19	33.91	1.24%
Oct 25, 2024	33.77	33.77	33.77	33.77	33.50	-1.14%
Oct 24, 2024	34.16	34.16	34.16	34.16	33.88	0.03%
Oct 23, 2024	34.15	34.15	34.15	34.15	33.87	0.06%
Oct 22, 2024	34.13	34.13	34.13	34.13	33.85	-0.29%
Oct 21, 2024	34.23	34.23	34.23	34.23	33.95	-1.33%
Oct 18, 2024	34.69	34.69	34.69	34.69	34.41	0.35%
Oct 17, 2024	34.57	34.57	34.57	34.57	34.29	-0.17%
Oct 16, 2024	34.63	34.63	34.63	34.63	34.35	0.61%
Oct 15, 2024	34.42	34.42	34.42	34.42	34.14	0.12%
Oct 14, 2024	34.38	34.38	34.38	34.38	34.10	0.64%
Oct 11, 2024	34.16	34.16	34.16	34.16	33.88	1.24%
Oct 10, 2024	33.74	33.74	33.74	33.74	33.47	-0.59%
Oct 9, 2024	33.94	33.94	33.94	33.94	33.66	0.74%
Oct 8, 2024	33.69	33.69	33.69	33.69	33.42	-0.15%
Oct 7, 2024	33.74	33.74	33.74	33.74	33.47	-0.91%
Oct 4, 2024	34.05	34.05	34.05	34.05	33.77	0.95%
Oct 3, 2024	33.73	33.73	33.73	33.73	33.46	-0.24%
Oct 2, 2024	33.81	33.81	33.81	33.81	33.54	-0.59%
Oct 1, 2024	34.01	34.01	34.01	34.01	33.73	-0.82%
Sep 30, 2024	34.29	34.29	34.29	34.29	34.01	0.12%
Sep 27, 2024	34.25	34.25	34.25	34.25	33.97	0.47%
Sep 26, 2024	34.09	34.09	34.09	34.09	33.81	1.10%
Sep 25, 2024	33.72	33.72	33.72	33.72	33.45	-1.09%
Sep 24, 2024	34.09	34.09	34.09	34.09	33.81	-0.44%
Sep 23, 2024	34.24	34.24	34.24	34.24	33.96	0.06%
Sep 20, 2024	34.22	34.22	34.22	34.22	33.94	-0.93%
Sep 19, 2024	34.54	34.54	34.54	34.54	34.26	1.29%
Sep 18, 2024	34.10	34.10	34.10	34.10	33.82	-0.03%
Sep 17, 2024	34.11	34.11	34.11	34.11	33.83	0.32%
Sep 16, 2024	34.00	34.00	34.00	34.00	33.72	0.95%
Sep 13, 2024	33.68	33.68	33.68	33.68	33.41	1.32%
Sep 12, 2024	33.24	33.24	33.24	33.24	32.97	0.64%
Sep 11, 2024	33.03	33.03	33.03	33.03	32.76	-0.30%
Sep 10, 2024	33.13	33.13	33.13	33.13	32.86	-0.72%
Sep 9, 2024	33.37	33.37	33.37	33.37	33.10	0.79%
Sep 6, 2024	33.11	33.11	33.11	33.11	32.84	-1.16%
Sep 5, 2024	33.50	33.50	33.50	33.50	33.23	-0.39%
Sep 4, 2024	33.63	33.63	33.63	33.63	33.36	-0.74%
Sep 3, 2024	33.88	33.88	33.88	33.88	33.61	-1.14%
Aug 30, 2024	34.27	34.27	34.27	34.27	33.99	0.68%
Aug 29, 2024	34.04	34.04	34.04	34.04	33.76	-0.23%
Aug 28, 2024	34.12	34.12	34.12	34.12	33.84	-0.18%
Aug 27, 2024	34.18	34.18	34.18	34.18	33.90	-0.15%
Aug 26, 2024	34.23	34.23	34.23	34.23	33.95	-0.09%
Aug 23, 2024	34.26	34.26	34.26	34.26	33.98	1.75%
Aug 22, 2024	33.67	33.67	33.67	33.67	33.40	-0.18%
Aug 21, 2024	33.73	33.73	33.73	33.73	33.46	0.69%