FTVSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 18, 2025	33.53	33.53	33.53	33.53	33.53	-0.33%
Dec 17, 2025	33.64	33.64	33.64	33.64	33.64	0.51%
Dec 16, 2025	33.47	33.47	33.47	33.47	33.47	-0.62%
Dec 15, 2025	33.68	33.68	33.68	33.68	33.68	-0.38%
Dec 12, 2025	33.81	33.81	33.81	33.81	33.81	-0.15%
Dec 11, 2025	33.86	33.86	33.86	33.86	33.86	1.41%
Dec 10, 2025	33.39	33.39	33.39	33.39	33.39	3.12%
Dec 9, 2025	32.38	32.38	32.38	32.38	32.38	-0.61%
Dec 8, 2025	32.58	32.58	32.58	32.58	32.58	-1.12%
Dec 5, 2025	32.95	32.95	32.95	32.95	32.95	0.37%
Dec 4, 2025	32.83	32.83	32.83	32.83	32.83	0.09%
Dec 3, 2025	32.80	32.80	32.80	32.80	32.80	0.68%
Dec 2, 2025	32.58	32.58	32.58	32.58	32.58	-0.40%
Dec 1, 2025	32.71	32.71	32.71	32.71	32.71	0.21%
Nov 28, 2025	32.64	32.64	32.64	32.64	32.64	0.52%
Nov 26, 2025	32.47	32.47	32.47	32.47	32.47	0.81%
Nov 25, 2025	32.21	32.21	32.21	32.21	32.21	1.99%
Nov 24, 2025	31.58	31.58	31.58	31.58	31.58	0.13%
Nov 21, 2025	31.54	31.54	31.54	31.54	31.54	2.77%
Nov 20, 2025	30.69	30.69	30.69	30.69	30.69	-0.87%
Nov 19, 2025	30.96	30.96	30.96	30.96	30.96	-0.64%
Nov 18, 2025	31.16	31.16	31.16	31.16	31.16	0.03%
Nov 17, 2025	31.15	31.15	31.15	31.15	31.15	-2.04%
Nov 14, 2025	31.80	31.80	31.80	31.80	31.80	-0.59%
Nov 13, 2025	31.99	31.99	31.99	31.99	31.99	-0.19%
Nov 12, 2025	32.05	32.05	32.05	32.05	32.05	-0.28%
Nov 11, 2025	32.14	32.14	32.14	32.14	32.14	0.88%
Nov 10, 2025	31.86	31.86	31.86	31.86	31.86	-
Nov 7, 2025	31.86	31.86	31.86	31.86	31.86	1.11%
Nov 6, 2025	31.51	31.51	31.51	31.51	31.51	-2.66%
Nov 5, 2025	32.37	32.37	32.37	32.37	32.37	0.56%
Nov 4, 2025	32.19	32.19	32.19	32.19	32.19	0.47%
Nov 3, 2025	32.04	32.04	32.04	32.04	32.04	-0.56%
Oct 31, 2025	32.22	32.22	32.22	32.22	32.22	0.16%
Oct 30, 2025	32.17	32.17	32.17	32.17	32.17	-0.77%
Oct 29, 2025	32.42	32.42	32.42	32.42	32.42	-2.53%
Oct 28, 2025	33.26	33.26	33.26	33.26	33.26	-1.74%
Oct 27, 2025	33.85	33.85	33.85	33.85	33.85	0.36%
Oct 24, 2025	33.73	33.73	33.73	33.73	33.73	-
Oct 23, 2025	33.73	33.73	33.73	33.73	33.73	0.66%
Oct 22, 2025	33.51	33.51	33.51	33.51	33.51	-0.27%
Oct 21, 2025	33.60	33.60	33.60	33.60	33.60	0.45%
Oct 20, 2025	33.45	33.45	33.45	33.45	33.45	1.00%
Oct 17, 2025	33.12	33.12	33.12	33.12	33.12	0.79%
Oct 16, 2025	32.86	32.86	32.86	32.86	32.86	-1.32%
Oct 15, 2025	33.30	33.30	33.30	33.30	33.30	-0.12%
Oct 14, 2025	33.34	33.34	33.34	33.34	33.34	1.68%
Oct 13, 2025	32.79	32.79	32.79	32.79	32.79	1.52%
Oct 10, 2025	32.30	32.30	32.30	32.30	32.30	-2.71%
Oct 9, 2025	33.20	33.20	33.20	33.20	33.20	-0.90%