FTVFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 24, 2025	35.36	35.36	35.36	35.36	35.36	-1.17%
Jul 23, 2025	35.78	35.78	35.78	35.78	35.78	1.39%
Jul 22, 2025	35.29	35.29	35.29	35.29	35.29	2.02%
Jul 21, 2025	34.59	34.59	34.59	34.59	34.59	-0.32%
Jul 18, 2025	34.70	34.70	34.70	34.70	34.70	-0.29%
Jul 17, 2025	34.80	34.80	34.80	34.80	34.80	0.96%
Jul 16, 2025	34.47	34.47	34.47	34.47	34.47	0.15%
Jul 15, 2025	34.42	34.42	34.42	34.42	34.42	-1.85%
Jul 14, 2025	35.07	35.07	35.07	35.07	35.07	-0.28%
Jul 11, 2025	35.17	35.17	35.17	35.17	35.17	-0.99%
Jul 10, 2025	35.52	35.52	35.52	35.52	35.52	0.79%
Jul 9, 2025	35.24	35.24	35.24	35.24	35.24	0.51%
Jul 8, 2025	35.06	35.06	35.06	35.06	35.06	0.69%
Jul 7, 2025	34.82	34.82	34.82	34.82	34.82	-1.39%
Jul 3, 2025	35.31	35.31	35.31	35.31	35.31	0.43%
Jul 2, 2025	35.16	35.16	35.16	35.16	35.16	1.09%
Jul 1, 2025	34.78	34.78	34.78	34.78	34.78	1.70%
Jun 30, 2025	34.20	34.20	34.20	34.20	34.20	0.26%
Jun 27, 2025	34.11	34.11	34.11	34.11	34.11	0.09%
Jun 26, 2025	34.08	34.08	34.08	34.08	34.08	1.49%
Jun 25, 2025	33.58	33.58	33.58	33.58	33.58	-0.77%
Jun 24, 2025	33.84	33.84	33.84	33.84	33.84	1.14%
Jun 23, 2025	33.46	33.46	33.46	33.46	33.46	0.60%
Jun 20, 2025	33.26	33.26	33.26	33.26	33.26	0.21%
Jun 18, 2025	33.19	33.19	33.19	33.19	33.19	0.21%
Jun 17, 2025	33.12	33.12	33.12	33.12	33.12	-1.19%
Jun 16, 2025	33.52	33.52	33.52	33.52	33.52	1.21%
Jun 13, 2025	33.12	33.12	33.12	33.12	33.12	-1.37%
Jun 12, 2025	33.58	33.58	33.58	33.58	33.58	0.03%
Jun 11, 2025	33.57	33.57	33.57	33.57	33.57	-0.09%
Jun 10, 2025	33.60	33.60	33.60	33.60	33.60	0.81%
Jun 9, 2025	33.33	33.33	33.33	33.33	33.33	0.27%
Jun 6, 2025	33.24	33.24	33.24	33.24	33.24	1.09%
Jun 5, 2025	32.88	32.88	32.88	32.88	32.88	0.18%
Jun 4, 2025	32.82	32.82	32.82	32.82	32.82	-0.42%
Jun 3, 2025	32.96	32.96	32.96	32.96	32.96	1.54%
Jun 2, 2025	32.46	32.46	32.46	32.46	32.46	-0.34%
May 30, 2025	32.57	32.57	32.57	32.57	32.57	-0.58%
May 29, 2025	32.76	32.76	32.76	32.76	32.76	0.46%
May 28, 2025	32.61	32.61	32.61	32.61	32.61	-1.09%
May 27, 2025	32.97	32.97	32.97	32.97	32.97	2.33%
May 23, 2025	32.22	32.22	32.22	32.22	32.22	-0.40%
May 22, 2025	32.35	32.35	32.35	32.35	32.35	-0.06%
May 21, 2025	32.37	32.37	32.37	32.37	32.37	-2.94%
May 20, 2025	33.35	33.35	33.35	33.35	33.35	-0.18%
May 19, 2025	33.41	33.41	33.41	33.41	33.41	-0.45%
May 16, 2025	33.56	33.56	33.56	33.56	33.56	0.75%
May 15, 2025	33.31	33.31	33.31	33.31	33.31	0.33%
May 14, 2025	33.20	33.20	33.20	33.20	33.20	-0.81%
May 13, 2025	33.47	33.47	33.47	33.47	33.47	0.66%