FTVNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 18, 2025	33.31	33.31	33.31	33.31	33.31	-0.33%
Dec 17, 2025	33.42	33.42	33.42	33.42	33.42	0.51%
Dec 16, 2025	33.25	33.25	33.25	33.25	33.25	-0.63%
Dec 15, 2025	33.46	33.46	33.46	33.46	33.46	-0.39%
Dec 12, 2025	33.59	33.59	33.59	33.59	33.59	-0.15%
Dec 11, 2025	33.64	33.64	33.64	33.64	33.64	1.39%
Dec 10, 2025	33.18	33.18	33.18	33.18	33.18	3.14%
Dec 9, 2025	32.17	32.17	32.17	32.17	32.17	-0.62%
Dec 8, 2025	32.37	32.37	32.37	32.37	32.37	-1.10%
Dec 5, 2025	32.73	32.73	32.73	32.73	32.73	0.34%
Dec 4, 2025	32.62	32.62	32.62	32.62	32.62	0.09%
Dec 3, 2025	32.59	32.59	32.59	32.59	32.59	0.68%
Dec 2, 2025	32.37	32.37	32.37	32.37	32.37	-0.40%
Dec 1, 2025	32.50	32.50	32.50	32.50	32.50	0.22%
Nov 28, 2025	32.43	32.43	32.43	32.43	32.43	0.53%
Nov 26, 2025	32.26	32.26	32.26	32.26	32.26	0.78%
Nov 25, 2025	32.01	32.01	32.01	32.01	32.01	2.01%
Nov 24, 2025	31.38	31.38	31.38	31.38	31.38	0.13%
Nov 21, 2025	31.34	31.34	31.34	31.34	31.34	2.75%
Nov 20, 2025	30.50	30.50	30.50	30.50	30.50	-0.85%
Nov 19, 2025	30.76	30.76	30.76	30.76	30.76	-0.68%
Nov 18, 2025	30.97	30.97	30.97	30.97	30.97	0.03%
Nov 17, 2025	30.96	30.96	30.96	30.96	30.96	-2.03%
Nov 14, 2025	31.60	31.60	31.60	31.60	31.60	-0.60%
Nov 13, 2025	31.79	31.79	31.79	31.79	31.79	-0.22%
Nov 12, 2025	31.86	31.86	31.86	31.86	31.86	-0.25%
Nov 11, 2025	31.94	31.94	31.94	31.94	31.94	0.88%
Nov 10, 2025	31.66	31.66	31.66	31.66	31.66	-0.03%
Nov 7, 2025	31.67	31.67	31.67	31.67	31.67	1.15%
Nov 6, 2025	31.31	31.31	31.31	31.31	31.31	-2.67%
Nov 5, 2025	32.17	32.17	32.17	32.17	32.17	0.56%
Nov 4, 2025	31.99	31.99	31.99	31.99	31.99	0.44%
Nov 3, 2025	31.85	31.85	31.85	31.85	31.85	-0.56%
Oct 31, 2025	32.03	32.03	32.03	32.03	32.03	0.16%
Oct 30, 2025	31.98	31.98	31.98	31.98	31.98	-0.78%
Oct 29, 2025	32.23	32.23	32.23	32.23	32.23	-2.51%
Oct 28, 2025	33.06	33.06	33.06	33.06	33.06	-1.72%
Oct 27, 2025	33.64	33.64	33.64	33.64	33.64	0.33%
Oct 24, 2025	33.53	33.53	33.53	33.53	33.53	-
Oct 23, 2025	33.53	33.53	33.53	33.53	33.53	0.66%
Oct 22, 2025	33.31	33.31	33.31	33.31	33.31	-0.27%
Oct 21, 2025	33.40	33.40	33.40	33.40	33.40	0.45%
Oct 20, 2025	33.25	33.25	33.25	33.25	33.25	1.00%
Oct 17, 2025	32.92	32.92	32.92	32.92	32.92	0.77%
Oct 16, 2025	32.67	32.67	32.67	32.67	32.67	-1.30%
Oct 15, 2025	33.10	33.10	33.10	33.10	33.10	-0.12%
Oct 14, 2025	33.14	33.14	33.14	33.14	33.14	1.66%
Oct 13, 2025	32.60	32.60	32.60	32.60	32.60	1.53%
Oct 10, 2025	32.11	32.11	32.11	32.11	32.11	-2.73%
Oct 9, 2025	33.01	33.01	33.01	33.01	33.01	-0.90%