FTVFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Mar 25, 2026	36.40	36.40	36.40	36.40	36.40	0.52%
Mar 24, 2026	36.21	36.21	36.21	36.21	36.21	0.61%
Mar 23, 2026	35.99	35.99	35.99	35.99	35.99	2.01%
Mar 20, 2026	35.28	35.28	35.28	35.28	35.28	-2.08%
Mar 19, 2026	36.03	36.03	36.03	36.03	36.03	-0.19%
Mar 18, 2026	36.10	36.10	36.10	36.10	36.10	-1.20%
Mar 17, 2026	36.54	36.54	36.54	36.54	36.54	1.30%
Mar 16, 2026	36.07	36.07	36.07	36.07	36.07	0.56%
Mar 13, 2026	35.87	35.87	35.87	35.87	35.87	-0.14%
Mar 12, 2026	35.92	35.92	35.92	35.92	35.92	-1.86%
Mar 11, 2026	36.60	36.60	36.60	36.60	36.60	-0.19%
Mar 10, 2026	36.67	36.67	36.67	36.67	36.67	-0.70%
Mar 9, 2026	36.93	36.93	36.93	36.93	36.93	0.41%
Mar 6, 2026	36.78	36.78	36.78	36.78	36.78	-2.36%
Mar 5, 2026	37.67	37.67	37.67	37.67	37.67	-1.08%
Mar 4, 2026	38.08	38.08	38.08	38.08	38.08	0.42%