FTVNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 18, 2026	33.07	33.07	33.07	33.07	33.07	0.61%
Jun 17, 2026	32.87	32.87	32.87	32.87	32.87	-2.40%
Jun 16, 2026	33.68	33.68	33.68	33.68	33.68	0.09%
Jun 15, 2026	33.65	33.65	33.65	33.65	33.65	0.21%
Jun 12, 2026	33.58	33.58	33.58	33.58	33.58	1.14%
Jun 11, 2026	33.20	33.20	33.20	33.20	33.20	1.34%
Jun 10, 2026	32.76	32.76	32.76	32.76	32.76	-1.09%
Jun 9, 2026	33.12	33.12	33.12	33.12	33.12	1.41%
Jun 8, 2026	32.66	32.66	32.66	32.66	32.66	-0.55%
Jun 5, 2026	32.84	32.84	32.84	32.84	32.84	-0.12%
Jun 4, 2026	32.88	32.88	32.88	32.88	32.88	0.55%
Jun 3, 2026	32.70	32.70	32.70	32.70	32.70	-1.51%
Jun 2, 2026	33.20	33.20	33.20	33.20	33.20	-0.57%
Jun 1, 2026	33.39	33.39	33.39	33.39	33.39	-0.24%
May 29, 2026	33.47	33.47	33.47	33.47	33.47	-0.30%
May 28, 2026	33.57	33.57	33.57	33.57	33.57	1.08%
May 27, 2026	33.21	33.21	33.21	33.21	33.21	0.54%
May 26, 2026	33.03	33.03	33.03	33.03	33.03	-0.45%
May 22, 2026	33.18	33.18	33.18	33.18	33.18	0.64%
May 21, 2026	32.97	32.97	32.97	32.97	32.97	0.98%
May 20, 2026	32.65	32.65	32.65	32.65	32.65	1.40%
May 19, 2026	32.20	32.20	32.20	32.20	32.20	-1.29%
May 18, 2026	32.62	32.62	32.62	32.62	32.62	1.40%
May 15, 2026	32.17	32.17	32.17	32.17	32.17	-1.29%
May 14, 2026	32.59	32.59	32.59	32.59	32.59	0.37%
May 13, 2026	32.47	32.47	32.47	32.47	32.47	-1.37%
May 12, 2026	32.92	32.92	32.92	32.92	32.92	0.09%
May 11, 2026	32.89	32.89	32.89	32.89	32.89	-1.11%
May 8, 2026	33.26	33.26	33.26	33.26	33.26	-0.95%
May 7, 2026	33.58	33.58	33.58	33.58	33.58	0.21%
May 6, 2026	33.51	33.51	33.51	33.51	33.51	1.30%
May 5, 2026	33.08	33.08	33.08	33.08	33.08	0.70%
May 4, 2026	32.85	32.85	32.85	32.85	32.85	-0.99%
May 1, 2026	33.18	33.18	33.18	33.18	33.18	-0.51%
Apr 30, 2026	33.35	33.35	33.35	33.35	33.35	1.65%
Apr 29, 2026	32.81	32.81	32.81	32.81	32.81	-0.67%
Apr 28, 2026	33.03	33.03	33.03	33.03	33.03	-
Apr 27, 2026	33.03	33.03	33.03	33.03	33.03	-0.36%
Apr 24, 2026	33.15	33.15	33.15	33.15	33.15	-0.60%
Apr 23, 2026	33.35	33.35	33.35	33.35	33.35	-0.39%
Apr 22, 2026	33.48	33.48	33.48	33.48	33.48	-0.86%
Apr 21, 2026	33.77	33.77	33.77	33.77	33.77	-0.91%
Apr 20, 2026	34.08	34.08	34.08	34.08	34.08	0.38%
Apr 17, 2026	33.95	33.95	33.95	33.95	33.95	1.13%
Apr 16, 2026	33.57	33.57	33.57	33.57	33.57	0.66%
Apr 15, 2026	33.35	33.35	33.35	33.35	33.35	0.09%
Apr 14, 2026	33.32	33.32	33.32	33.32	33.32	-0.27%
Apr 13, 2026	33.41	33.41	33.41	33.41	33.41	1.67%
Apr 10, 2026	32.86	32.86	32.86	32.86	32.86	-0.96%
Apr 9, 2026	33.18	33.18	33.18	33.18	33.18	0.03%