FTVNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	33.31	33.31	33.31	33.31	33.31	-1.71%
Jul 31, 2025	33.89	33.89	33.89	33.89	33.89	-1.02%
Jul 30, 2025	34.24	34.24	34.24	34.24	34.24	-1.61%
Jul 29, 2025	34.80	34.80	34.80	34.80	34.80	-0.26%
Jul 28, 2025	34.89	34.89	34.89	34.89	34.89	-0.77%
Jul 25, 2025	35.16	35.16	35.16	35.16	35.16	0.37%
Jul 24, 2025	35.03	35.03	35.03	35.03	35.03	-1.82%
Jul 23, 2025	35.68	35.68	35.68	35.68	35.68	0.73%
Jul 22, 2025	35.42	35.42	35.42	35.42	35.42	2.22%
Jul 21, 2025	34.65	34.65	34.65	34.65	34.65	-0.49%
Jul 18, 2025	34.82	34.82	34.82	34.82	34.82	-0.11%
Jul 17, 2025	34.86	34.86	34.86	34.86	34.86	1.01%
Jul 16, 2025	34.51	34.51	34.51	34.51	34.51	0.55%
Jul 15, 2025	34.32	34.32	34.32	34.32	34.32	-2.00%
Jul 14, 2025	35.02	35.02	35.02	35.02	35.02	-0.11%
Jul 11, 2025	35.06	35.06	35.06	35.06	35.06	-0.90%
Jul 10, 2025	35.38	35.38	35.38	35.38	35.38	0.77%
Jul 9, 2025	35.11	35.11	35.11	35.11	35.11	0.23%
Jul 8, 2025	35.03	35.03	35.03	35.03	35.03	0.95%
Jul 7, 2025	34.70	34.70	34.70	34.70	34.70	-0.97%
Jul 3, 2025	35.04	35.04	35.04	35.04	35.04	0.43%
Jul 2, 2025	34.89	34.89	34.89	34.89	34.89	0.69%
Jul 1, 2025	34.65	34.65	34.65	34.65	34.65	2.51%
Jun 30, 2025	33.80	33.80	33.80	33.80	33.80	0.24%
Jun 27, 2025	33.72	33.72	33.72	33.72	33.72	-0.03%
Jun 26, 2025	33.73	33.73	33.73	33.73	33.73	0.93%
Jun 25, 2025	33.42	33.42	33.42	33.42	33.42	-0.83%
Jun 24, 2025	33.70	33.70	33.70	33.70	33.70	0.90%
Jun 23, 2025	33.40	33.40	33.40	33.40	33.40	0.91%
Jun 20, 2025	33.10	33.10	33.10	33.10	33.10	0.18%
Jun 18, 2025	33.04	33.04	33.04	33.04	33.04	0.18%
Jun 17, 2025	32.98	32.98	32.98	32.98	32.98	-1.20%
Jun 16, 2025	33.38	33.38	33.38	33.38	33.38	1.24%
Jun 13, 2025	32.97	32.97	32.97	32.97	32.97	-1.67%
Jun 12, 2025	33.53	33.53	33.53	33.53	33.53	-0.30%
Jun 11, 2025	33.63	33.63	33.63	33.63	33.63	-0.33%
Jun 10, 2025	33.74	33.74	33.74	33.74	33.74	0.75%
Jun 9, 2025	33.49	33.49	33.49	33.49	33.49	0.45%
Jun 6, 2025	33.34	33.34	33.34	33.34	33.34	0.97%
Jun 5, 2025	33.02	33.02	33.02	33.02	33.02	0.24%
Jun 4, 2025	32.94	32.94	32.94	32.94	32.94	-0.69%
Jun 3, 2025	33.17	33.17	33.17	33.17	33.17	1.75%
Jun 2, 2025	32.60	32.60	32.60	32.60	32.60	-0.34%
May 30, 2025	32.71	32.71	32.71	32.71	32.71	-0.27%
May 29, 2025	32.80	32.80	32.80	32.80	32.80	0.24%
May 28, 2025	32.72	32.72	32.72	32.72	32.72	-0.70%
May 27, 2025	32.95	32.95	32.95	32.95	32.95	2.17%
May 23, 2025	32.25	32.25	32.25	32.25	32.25	-0.68%
May 22, 2025	32.47	32.47	32.47	32.47	32.47	0.78%
May 21, 2025	32.22	32.22	32.22	32.22	32.22	-2.98%