FTVSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	33.48	33.48	33.48	33.48	33.48	-1.70%
Jul 31, 2025	34.06	34.06	34.06	34.06	34.06	-1.02%
Jul 30, 2025	34.41	34.41	34.41	34.41	34.41	-1.63%
Jul 29, 2025	34.98	34.98	34.98	34.98	34.98	-0.26%
Jul 28, 2025	35.07	35.07	35.07	35.07	35.07	-0.76%
Jul 25, 2025	35.34	35.34	35.34	35.34	35.34	0.37%
Jul 24, 2025	35.21	35.21	35.21	35.21	35.21	-1.81%
Jul 23, 2025	35.86	35.86	35.86	35.86	35.86	0.73%
Jul 22, 2025	35.60	35.60	35.60	35.60	35.60	2.21%
Jul 21, 2025	34.83	34.83	34.83	34.83	34.83	-0.49%
Jul 18, 2025	35.00	35.00	35.00	35.00	35.00	-0.09%
Jul 17, 2025	35.03	35.03	35.03	35.03	35.03	0.98%
Jul 16, 2025	34.69	34.69	34.69	34.69	34.69	0.55%
Jul 15, 2025	34.50	34.50	34.50	34.50	34.50	-1.96%
Jul 14, 2025	35.19	35.19	35.19	35.19	35.19	-0.11%
Jul 11, 2025	35.23	35.23	35.23	35.23	35.23	-0.93%
Jul 10, 2025	35.56	35.56	35.56	35.56	35.56	0.77%
Jul 9, 2025	35.29	35.29	35.29	35.29	35.29	0.26%
Jul 8, 2025	35.20	35.20	35.20	35.20	35.20	0.95%
Jul 7, 2025	34.87	34.87	34.87	34.87	34.87	-0.97%
Jul 3, 2025	35.21	35.21	35.21	35.21	35.21	0.43%
Jul 2, 2025	35.06	35.06	35.06	35.06	35.06	0.69%
Jul 1, 2025	34.82	34.82	34.82	34.82	34.82	2.50%
Jun 30, 2025	33.97	33.97	33.97	33.97	33.97	0.24%
Jun 27, 2025	33.89	33.89	33.89	33.89	33.89	-
Jun 26, 2025	33.89	33.89	33.89	33.89	33.89	0.92%
Jun 25, 2025	33.58	33.58	33.58	33.58	33.58	-0.86%
Jun 24, 2025	33.87	33.87	33.87	33.87	33.87	0.92%
Jun 23, 2025	33.56	33.56	33.56	33.56	33.56	0.90%
Jun 20, 2025	33.26	33.26	33.26	33.26	33.26	0.18%
Jun 18, 2025	33.20	33.20	33.20	33.20	33.20	0.18%
Jun 17, 2025	33.14	33.14	33.14	33.14	33.14	-1.19%
Jun 16, 2025	33.54	33.54	33.54	33.54	33.54	1.27%
Jun 13, 2025	33.12	33.12	33.12	33.12	33.12	-1.69%
Jun 12, 2025	33.69	33.69	33.69	33.69	33.69	-0.27%
Jun 11, 2025	33.78	33.78	33.78	33.78	33.78	-0.35%
Jun 10, 2025	33.90	33.90	33.90	33.90	33.90	0.77%
Jun 9, 2025	33.64	33.64	33.64	33.64	33.64	0.42%
Jun 6, 2025	33.50	33.50	33.50	33.50	33.50	0.99%
Jun 5, 2025	33.17	33.17	33.17	33.17	33.17	0.24%
Jun 4, 2025	33.09	33.09	33.09	33.09	33.09	-0.69%
Jun 3, 2025	33.32	33.32	33.32	33.32	33.32	1.74%
Jun 2, 2025	32.75	32.75	32.75	32.75	32.75	-0.33%
May 30, 2025	32.86	32.86	32.86	32.86	32.86	-0.27%
May 29, 2025	32.95	32.95	32.95	32.95	32.95	0.24%
May 28, 2025	32.87	32.87	32.87	32.87	32.87	-0.69%
May 27, 2025	33.10	33.10	33.10	33.10	33.10	2.16%
May 23, 2025	32.40	32.40	32.40	32.40	32.40	-0.64%
May 22, 2025	32.61	32.61	32.61	32.61	32.61	0.74%
May 21, 2025	32.37	32.37	32.37	32.37	32.37	-2.97%