FTVFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2026	40.39	40.39	40.39	40.39	40.39	-1.94%
Jun 4, 2026	41.19	41.19	41.19	41.19	41.19	0.78%
Jun 3, 2026	40.87	40.87	40.87	40.87	40.87	0.02%
Jun 2, 2026	40.86	40.86	40.86	40.86	40.86	0.29%
Jun 1, 2026	40.74	40.74	40.74	40.74	40.74	0.22%
May 29, 2026	40.65	40.65	40.65	40.65	40.65	-0.17%
May 28, 2026	40.72	40.72	40.72	40.72	40.72	0.27%
May 27, 2026	40.61	40.61	40.61	40.61	40.61	0.05%
May 26, 2026	40.59	40.59	40.59	40.59	40.59	1.17%
May 22, 2026	40.12	40.12	40.12	40.12	40.12	0.50%
May 21, 2026	39.92	39.92	39.92	39.92	39.92	0.71%
May 20, 2026	39.64	39.64	39.64	39.64	39.64	1.88%
May 19, 2026	38.91	38.91	38.91	38.91	38.91	-1.29%
May 18, 2026	39.42	39.42	39.42	39.42	39.42	0.31%
May 15, 2026	39.30	39.30	39.30	39.30	39.30	-1.63%
May 14, 2026	39.95	39.95	39.95	39.95	39.95	0.33%
May 13, 2026	39.82	39.82	39.82	39.82	39.82	-0.43%
May 12, 2026	39.99	39.99	39.99	39.99	39.99	-0.37%
May 11, 2026	40.14	40.14	40.14	40.14	40.14	-0.64%
May 8, 2026	40.40	40.40	40.40	40.40	40.40	1.08%
May 7, 2026	39.97	39.97	39.97	39.97	39.97	-0.99%
May 6, 2026	40.37	40.37	40.37	40.37	40.37	1.00%
May 5, 2026	39.97	39.97	39.97	39.97	39.97	1.19%
May 4, 2026	39.50	39.50	39.50	39.50	39.50	-1.08%
May 1, 2026	39.93	39.93	39.93	39.93	39.93	-0.27%
Apr 30, 2026	40.04	40.04	40.04	40.04	40.04	1.75%
Apr 29, 2026	39.35	39.35	39.35	39.35	39.35	-0.10%
Apr 28, 2026	39.39	39.39	39.39	39.39	39.39	-0.30%
Apr 27, 2026	39.51	39.51	39.51	39.51	39.51	0.20%
Apr 24, 2026	39.43	39.43	39.43	39.43	39.43	0.20%
Apr 23, 2026	39.35	39.35	39.35	39.35	39.35	-0.13%
Apr 22, 2026	39.40	39.40	39.40	39.40	39.40	0.31%
Apr 21, 2026	39.28	39.28	39.28	39.28	39.28	-0.56%
Apr 20, 2026	39.50	39.50	39.50	39.50	39.50	0.71%
Apr 17, 2026	39.22	39.22	39.22	39.22	39.22	1.63%
Apr 16, 2026	38.59	38.59	38.59	38.59	38.59	0.49%
Apr 15, 2026	38.40	38.40	38.40	38.40	38.40	-0.49%
Apr 14, 2026	38.59	38.59	38.59	38.59	38.59	0.60%
Apr 13, 2026	38.36	38.36	38.36	38.36	38.36	1.64%
Apr 10, 2026	37.74	37.74	37.74	37.74	37.74	-0.42%
Apr 9, 2026	37.90	37.90	37.90	37.90	37.90	0.53%
Apr 8, 2026	37.70	37.70	37.70	37.70	37.70	3.03%
Apr 7, 2026	36.59	36.59	36.59	36.59	36.59	0.03%
Apr 6, 2026	36.58	36.58	36.58	36.58	36.58	0.69%
Apr 2, 2026	36.33	36.33	36.33	36.33	36.33	0.03%
Apr 1, 2026	36.32	36.32	36.32	36.32	36.32	0.61%
Mar 31, 2026	36.10	36.10	36.10	36.10	36.10	2.76%
Mar 30, 2026	35.13	35.13	35.13	35.13	35.13	-0.68%
Mar 27, 2026	35.37	35.37	35.37	35.37	35.37	-1.72%
Mar 26, 2026	35.99	35.99	35.99	35.99	35.99	-1.13%