FTVFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 18, 2025	36.45	36.45	36.45	36.45	36.45	0.44%
Dec 17, 2025	36.29	36.29	36.29	36.29	36.29	-0.25%
Dec 16, 2025	36.38	36.38	36.38	36.38	36.38	-0.57%
Dec 15, 2025	36.59	36.59	36.59	36.59	36.59	-0.22%
Dec 12, 2025	36.67	36.67	36.67	36.67	36.67	-8.35%
Dec 11, 2025	37.14	37.14	37.14	40.01	37.14	1.09%
Dec 10, 2025	36.74	36.74	36.74	39.58	36.74	2.19%
Dec 9, 2025	35.95	35.95	35.95	38.73	35.95	-0.15%
Dec 8, 2025	36.01	36.01	36.01	38.79	36.01	-0.67%
Dec 5, 2025	36.25	36.25	36.25	39.05	36.25	0.23%
Dec 4, 2025	36.17	36.17	36.17	38.96	36.17	0.26%
Dec 3, 2025	36.07	36.07	36.07	38.86	36.07	1.38%
Dec 2, 2025	35.58	35.58	35.58	38.33	35.58	-0.44%
Dec 1, 2025	35.74	35.74	35.74	38.50	35.74	-0.23%
Nov 28, 2025	35.82	35.82	35.82	38.59	35.82	0.52%
Nov 26, 2025	35.64	35.64	35.64	38.39	35.64	0.79%
Nov 25, 2025	35.36	35.36	35.36	38.09	35.36	2.04%
Nov 24, 2025	34.65	34.65	34.65	37.33	34.65	0.97%
Nov 21, 2025	34.32	34.32	34.32	36.97	34.32	2.69%
Nov 20, 2025	33.42	33.42	33.42	36.00	33.42	-1.07%
Nov 19, 2025	33.78	33.78	33.78	36.39	33.78	-0.22%
Nov 18, 2025	33.86	33.86	33.86	36.47	33.86	-0.03%
Nov 17, 2025	33.87	33.87	33.87	36.48	33.87	-1.46%
Nov 14, 2025	34.37	34.37	34.37	37.02	34.37	-0.30%
Nov 13, 2025	34.47	34.47	34.47	37.13	34.47	-1.54%
Nov 12, 2025	35.01	35.01	35.01	37.71	35.01	0.48%
Nov 11, 2025	34.84	34.84	34.84	37.53	34.84	0.67%
Nov 10, 2025	34.61	34.61	34.61	37.28	34.61	0.43%
Nov 7, 2025	34.46	34.46	34.46	37.12	34.46	0.84%
Nov 6, 2025	34.17	34.17	34.17	36.81	34.17	-1.10%
Nov 5, 2025	34.55	34.55	34.55	37.22	34.55	0.95%
Nov 4, 2025	34.23	34.23	34.23	36.87	34.23	-0.78%
Nov 3, 2025	34.50	34.50	34.50	37.16	34.50	-
Oct 31, 2025	34.50	34.50	34.50	37.16	34.50	0.57%
Oct 30, 2025	34.30	34.30	34.30	36.95	34.30	-1.39%
Oct 29, 2025	34.78	34.78	34.78	37.47	34.78	-1.00%
Oct 28, 2025	35.14	35.14	35.14	37.85	35.14	-0.79%
Oct 27, 2025	35.42	35.42	35.42	38.15	35.42	0.16%
Oct 24, 2025	35.36	35.36	35.36	38.09	35.36	0.42%
Oct 23, 2025	35.21	35.21	35.21	37.93	35.21	0.77%
Oct 22, 2025	34.94	34.94	34.94	37.64	34.94	-0.40%
Oct 21, 2025	35.08	35.08	35.08	37.79	35.08	0.45%
Oct 20, 2025	34.92	34.92	34.92	37.62	34.92	1.10%
Oct 17, 2025	34.54	34.54	34.54	37.21	34.54	0.11%
Oct 16, 2025	34.51	34.51	34.51	37.17	34.51	-0.96%
Oct 15, 2025	34.84	34.84	34.84	37.53	34.84	0.46%
Oct 14, 2025	34.68	34.68	34.68	37.36	34.68	1.22%
Oct 13, 2025	34.26	34.26	34.26	36.91	34.26	1.48%
Oct 10, 2025	33.76	33.76	33.76	36.37	33.76	-3.01%
Oct 9, 2025	34.81	34.81	34.81	37.50	34.81	-1.08%