FTVNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
May 20, 2025	33.21	33.21	33.21	33.21	33.21	-0.39%
May 19, 2025	33.34	33.34	33.34	33.34	33.34	-0.24%
May 16, 2025	33.42	33.42	33.42	33.42	33.42	0.84%
May 15, 2025	33.14	33.14	33.14	33.14	33.14	0.67%
May 14, 2025	32.92	32.92	32.92	32.92	32.92	-0.69%
May 13, 2025	33.15	33.15	33.15	33.15	33.15	-0.39%
May 12, 2025	33.28	33.28	33.28	33.28	33.28	3.10%
May 9, 2025	32.28	32.28	32.28	32.28	32.28	0.19%
May 8, 2025	32.22	32.22	32.22	32.22	32.22	2.06%
May 7, 2025	31.57	31.57	31.57	31.57	31.57	-0.09%
May 6, 2025	31.60	31.60	31.60	31.60	31.60	-0.47%
May 5, 2025	31.75	31.75	31.75	31.75	31.75	-0.59%
May 2, 2025	31.94	31.94	31.94	31.94	31.94	2.01%
May 1, 2025	31.31	31.31	31.31	31.31	31.31	-0.41%
Apr 30, 2025	31.44	31.44	31.44	31.44	31.44	-0.32%
Apr 29, 2025	31.54	31.54	31.54	31.54	31.54	0.77%
Apr 28, 2025	31.30	31.30	31.30	31.30	31.30	0.42%
Apr 25, 2025	31.17	31.17	31.17	31.17	31.17	-0.70%
Apr 24, 2025	31.39	31.39	31.39	31.39	31.39	1.32%
Apr 23, 2025	30.98	30.98	30.98	30.98	30.98	0.65%
Apr 22, 2025	30.78	30.78	30.78	30.78	30.78	3.05%
Apr 21, 2025	29.87	29.87	29.87	29.87	29.87	-1.48%
Apr 17, 2025	30.32	30.32	30.32	30.32	30.32	0.86%
Apr 16, 2025	30.06	30.06	30.06	30.06	30.06	-1.09%
Apr 15, 2025	30.39	30.39	30.39	30.39	30.39	-0.49%
Apr 14, 2025	30.54	30.54	30.54	30.54	30.54	1.29%
Apr 11, 2025	30.15	30.15	30.15	30.15	30.15	1.62%
Apr 10, 2025	29.67	29.67	29.67	29.67	29.67	-4.38%
Apr 9, 2025	31.03	31.03	31.03	31.03	31.03	8.12%
Apr 8, 2025	28.70	28.70	28.70	28.70	28.70	-2.35%
Apr 7, 2025	29.39	29.39	29.39	29.39	29.39	-1.41%
Apr 4, 2025	29.81	29.81	29.81	29.81	29.81	-5.18%
Apr 3, 2025	31.44	31.44	31.44	31.44	31.44	-6.07%
Apr 2, 2025	33.47	33.47	33.47	33.47	33.47	1.36%
Apr 1, 2025	33.02	33.02	33.02	33.02	33.02	0.06%
Mar 31, 2025	33.00	33.00	33.00	33.00	33.00	0.70%
Mar 28, 2025	32.77	32.77	32.77	32.77	32.77	-1.71%
Mar 27, 2025	33.34	33.34	33.34	33.34	33.34	0.94%
Mar 26, 2025	33.03	33.03	33.03	33.03	33.03	0.52%