FTVNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 8, 2026	33.17	33.17	33.17	33.17	33.17	1.81%
Apr 7, 2026	32.58	32.58	32.58	32.58	32.58	-0.55%
Apr 6, 2026	32.76	32.76	32.76	32.76	32.76	0.77%
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%