FTVNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	32.51	32.51	32.51	32.51	32.51	0.31%
Apr 1, 2026	32.41	32.41	32.41	32.41	32.41	-0.67%
Mar 31, 2026	32.63	32.63	32.63	32.63	32.63	1.71%
Mar 30, 2026	32.08	32.08	32.08	32.08	32.08	0.44%
Mar 27, 2026	31.94	31.94	31.94	31.94	31.94	-1.39%
Mar 26, 2026	32.39	32.39	32.39	32.39	32.39	-
Mar 25, 2026	32.39	32.39	32.39	32.39	32.39	0.50%
Mar 24, 2026	32.23	32.23	32.23	32.23	32.23	-0.25%
Mar 23, 2026	32.31	32.31	32.31	32.31	32.31	1.86%
Mar 20, 2026	31.72	31.72	31.72	31.72	31.72	-1.37%
Mar 19, 2026	32.16	32.16	32.16	32.16	32.16	-0.77%
Mar 18, 2026	32.41	32.41	32.41	32.41	32.41	-1.70%
Mar 17, 2026	32.97	32.97	32.97	32.97	32.97	1.10%
Mar 16, 2026	32.61	32.61	32.61	32.61	32.61	0.46%
Mar 13, 2026	32.46	32.46	32.46	32.46	32.46	-0.46%
Mar 12, 2026	32.61	32.61	32.61	32.61	32.61	-1.06%
Mar 11, 2026	32.96	32.96	32.96	32.96	32.96	-0.36%
Mar 10, 2026	33.08	33.08	33.08	33.08	33.08	-1.28%
Mar 9, 2026	33.51	33.51	33.51	33.51	33.51	-0.65%
Mar 6, 2026	33.73	33.73	33.73	33.73	33.73	-0.97%
Mar 5, 2026	34.06	34.06	34.06	34.06	34.06	-0.53%
Mar 4, 2026	34.24	34.24	34.24	34.24	34.24	0.03%
Mar 3, 2026	34.23	34.23	34.23	34.23	34.23	-1.13%
Mar 2, 2026	34.62	34.62	34.62	34.62	34.62	-0.20%
Feb 27, 2026	34.69	34.69	34.69	34.69	34.69	0.70%
Feb 26, 2026	34.45	34.45	34.45	34.45	34.45	1.20%
Feb 25, 2026	34.04	34.04	34.04	34.04	34.04	-0.58%
Feb 24, 2026	34.24	34.24	34.24	34.24	34.24	0.50%
Feb 23, 2026	34.07	34.07	34.07	34.07	34.07	-1.65%
Feb 20, 2026	34.64	34.64	34.64	34.64	34.64	0.06%
Feb 19, 2026	34.62	34.62	34.62	34.62	34.62	0.23%
Feb 18, 2026	34.54	34.54	34.54	34.54	34.54	1.65%
Feb 17, 2026	33.98	33.98	33.98	33.98	33.98	-0.44%
Feb 13, 2026	34.13	34.13	34.13	34.13	34.13	0.71%
Feb 12, 2026	33.89	33.89	33.89	33.89	33.89	-1.68%
Feb 11, 2026	34.47	34.47	34.47	34.47	34.47	-0.23%
Feb 10, 2026	34.55	34.55	34.55	34.55	34.55	1.05%
Feb 9, 2026	34.19	34.19	34.19	34.19	34.19	-0.47%
Feb 6, 2026	34.35	34.35	34.35	34.35	34.35	2.14%
Feb 5, 2026	33.63	33.63	33.63	33.63	33.63	-2.01%
Feb 4, 2026	34.32	34.32	34.32	34.32	34.32	3.59%
Feb 3, 2026	33.13	33.13	33.13	33.13	33.13	-1.16%
Feb 2, 2026	33.52	33.52	33.52	33.52	33.52	0.36%
Jan 30, 2026	33.40	33.40	33.40	33.40	33.40	0.03%
Jan 29, 2026	33.39	33.39	33.39	33.39	33.39	-0.03%
Jan 28, 2026	33.40	33.40	33.40	33.40	33.40	-1.24%
Jan 27, 2026	33.82	33.82	33.82	33.82	33.82	-0.65%
Jan 26, 2026	34.04	34.04	34.04	34.04	34.04	-0.23%
Jan 23, 2026	34.12	34.12	34.12	34.12	34.12	-0.03%
Jan 22, 2026	34.13	34.13	34.13	34.13	34.13	0.26%