FTVSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	32.65	32.65	32.65	32.65	32.65	0.31%
Apr 1, 2026	32.55	32.55	32.55	32.55	32.55	-0.67%
Mar 31, 2026	32.77	32.77	32.77	32.77	32.77	1.71%
Mar 30, 2026	32.22	32.22	32.22	32.22	32.22	0.44%
Mar 27, 2026	32.08	32.08	32.08	32.08	32.08	-1.35%
Mar 26, 2026	32.52	32.52	32.52	32.52	32.52	-0.03%
Mar 25, 2026	32.53	32.53	32.53	32.53	32.53	0.49%
Mar 24, 2026	32.37	32.37	32.37	32.37	32.37	-0.25%
Mar 23, 2026	32.45	32.45	32.45	32.45	32.45	1.85%
Mar 20, 2026	31.86	31.86	31.86	31.86	31.86	-1.33%
Mar 19, 2026	32.29	32.29	32.29	32.29	32.29	-0.80%
Mar 18, 2026	32.55	32.55	32.55	32.55	32.55	-1.69%
Mar 17, 2026	33.11	33.11	33.11	33.11	33.11	1.10%
Mar 16, 2026	32.75	32.75	32.75	32.75	32.75	0.46%
Mar 13, 2026	32.60	32.60	32.60	32.60	32.60	-0.46%
Mar 12, 2026	32.75	32.75	32.75	32.75	32.75	-1.06%
Mar 11, 2026	33.10	33.10	33.10	33.10	33.10	-0.36%
Mar 10, 2026	33.22	33.22	33.22	33.22	33.22	-1.28%
Mar 9, 2026	33.65	33.65	33.65	33.65	33.65	-0.65%
Mar 6, 2026	33.87	33.87	33.87	33.87	33.87	-0.94%
Mar 5, 2026	34.19	34.19	34.19	34.19	34.19	-0.55%
Mar 4, 2026	34.38	34.38	34.38	34.38	34.38	0.03%
Mar 3, 2026	34.37	34.37	34.37	34.37	34.37	-1.12%
Mar 2, 2026	34.76	34.76	34.76	34.76	34.76	-0.20%
Feb 27, 2026	34.83	34.83	34.83	34.83	34.83	0.69%
Feb 26, 2026	34.59	34.59	34.59	34.59	34.59	1.23%
Feb 25, 2026	34.17	34.17	34.17	34.17	34.17	-0.61%
Feb 24, 2026	34.38	34.38	34.38	34.38	34.38	0.53%
Feb 23, 2026	34.20	34.20	34.20	34.20	34.20	-1.67%
Feb 20, 2026	34.78	34.78	34.78	34.78	34.78	0.06%
Feb 19, 2026	34.76	34.76	34.76	34.76	34.76	0.23%
Feb 18, 2026	34.68	34.68	34.68	34.68	34.68	1.67%
Feb 17, 2026	34.11	34.11	34.11	34.11	34.11	-0.44%
Feb 13, 2026	34.26	34.26	34.26	34.26	34.26	0.71%
Feb 12, 2026	34.02	34.02	34.02	34.02	34.02	-1.70%
Feb 11, 2026	34.61	34.61	34.61	34.61	34.61	-0.20%
Feb 10, 2026	34.68	34.68	34.68	34.68	34.68	1.05%
Feb 9, 2026	34.32	34.32	34.32	34.32	34.32	-0.46%
Feb 6, 2026	34.48	34.48	34.48	34.48	34.48	2.13%
Feb 5, 2026	33.76	33.76	33.76	33.76	33.76	-2.00%
Feb 4, 2026	34.45	34.45	34.45	34.45	34.45	3.58%
Feb 3, 2026	33.26	33.26	33.26	33.26	33.26	-1.13%
Feb 2, 2026	33.64	33.64	33.64	33.64	33.64	0.33%
Jan 30, 2026	33.53	33.53	33.53	33.53	33.53	0.03%
Jan 29, 2026	33.52	33.52	33.52	33.52	33.52	-0.03%
Jan 28, 2026	33.53	33.53	33.53	33.53	33.53	-1.21%
Jan 27, 2026	33.94	33.94	33.94	33.94	33.94	-0.67%
Jan 26, 2026	34.17	34.17	34.17	34.17	34.17	-0.20%
Jan 23, 2026	34.24	34.24	34.24	34.24	34.24	-0.03%
Jan 22, 2026	34.25	34.25	34.25	34.25	34.25	0.23%