FTVNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	33.85	33.85	33.85	33.85	33.85	2.30%
Oct 14, 2026	33.09	33.09	33.09	33.09	33.09	0.03%
Oct 13, 2026	33.08	33.08	33.08	33.08	33.08	0.52%
Oct 12, 2026	32.91	32.91	32.91	32.91	32.91	0.12%
Oct 9, 2026	32.87	32.87	32.87	32.87	32.87	-0.12%
Oct 8, 2026	32.91	32.91	32.91	32.91	32.91	1.29%
Oct 7, 2026	32.49	32.49	32.49	32.49	32.49	-0.88%
Oct 6, 2026	32.78	32.78	32.78	32.78	32.78	0.12%
Oct 5, 2026	32.74	32.74	32.74	32.74	32.74	0.52%
Oct 2, 2026	32.57	32.57	32.57	32.57	32.57	-0.28%
Oct 1, 2026	32.66	32.66	32.66	32.66	32.66	-0.03%
Sep 30, 2026	32.67	32.67	32.67	32.67	32.67	-1.36%
Sep 29, 2026	33.12	33.12	33.12	33.12	33.12	-0.66%
Sep 28, 2026	33.34	33.34	33.34	33.34	33.34	-1.01%
Sep 25, 2026	33.68	33.68	33.68	33.68	33.68	0.45%
Sep 24, 2026	33.53	33.53	33.53	33.53	33.53	-0.80%
Sep 23, 2026	33.80	33.80	33.80	33.80	33.80	-0.41%
Sep 22, 2026	33.94	33.94	33.94	33.94	33.94	0.41%
Sep 21, 2026	33.80	33.80	33.80	33.80	33.80	-0.24%
Sep 18, 2026	33.88	33.88	33.88	33.88	33.88	-1.34%
Sep 17, 2026	34.34	34.34	34.34	34.34	34.34	0.20%
Sep 16, 2026	34.27	34.27	34.27	34.27	34.27	-1.27%
Sep 15, 2026	34.71	34.71	34.71	34.71	34.71	-0.54%
Sep 14, 2026	34.90	34.90	34.90	34.90	34.90	0.69%
Sep 11, 2026	34.66	34.66	34.66	34.66	34.66	0.52%
Sep 10, 2026	34.48	34.48	34.48	34.48	34.48	-0.03%
Sep 9, 2026	34.49	34.49	34.49	34.49	34.49	-1.57%
Sep 8, 2026	35.04	35.04	35.04	35.04	35.04	-2.56%
Sep 4, 2026	35.96	35.96	35.96	35.96	35.96	-0.44%
Sep 3, 2026	36.12	36.12	36.12	36.12	36.12	0.06%
Sep 2, 2026	36.10	36.10	36.10	36.10	36.10	0.81%
Sep 1, 2026	35.81	35.81	35.81	35.81	35.81	-0.39%
Aug 31, 2026	35.95	35.95	35.95	35.95	35.95	-0.64%
Aug 28, 2026	36.18	36.18	36.18	36.18	36.18	0.28%
Aug 27, 2026	36.08	36.08	36.08	36.08	36.08	-0.66%
Aug 26, 2026	36.32	36.32	36.32	36.32	36.32	-0.03%
Aug 25, 2026	36.33	36.33	36.33	36.33	36.33	-0.44%
Aug 24, 2026	36.49	36.49	36.49	36.49	36.49	-0.03%
Aug 21, 2026	36.50	36.50	36.50	36.50	36.50	0.88%
Aug 20, 2026	36.18	36.18	36.18	36.18	36.18	-0.03%
Aug 19, 2026	36.19	36.19	36.19	36.19	36.19	1.32%
Aug 18, 2026	35.72	35.72	35.72	35.72	35.72	-0.03%
Aug 17, 2026	35.73	35.73	35.73	35.73	35.73	-1.68%
Aug 14, 2026	36.34	36.34	36.34	36.34	36.34	-0.30%
Aug 13, 2026	36.45	36.45	36.45	36.45	36.45	1.62%
Aug 12, 2026	35.87	35.87	35.87	35.87	35.87	-0.22%
Aug 11, 2026	35.95	35.95	35.95	35.95	35.95	-0.03%
Aug 10, 2026	35.96	35.96	35.96	35.96	35.96	-0.94%
Aug 7, 2026	36.30	36.30	36.30	36.30	36.30	0.41%
Aug 6, 2026	36.15	36.15	36.15	36.15	36.15	-0.39%