FTVSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
May 20, 2025	33.36	33.36	33.36	33.36	33.36	-0.39%
May 19, 2025	33.49	33.49	33.49	33.49	33.49	-0.21%
May 16, 2025	33.56	33.56	33.56	33.56	33.56	0.81%
May 15, 2025	33.29	33.29	33.29	33.29	33.29	0.67%
May 14, 2025	33.07	33.07	33.07	33.07	33.07	-0.66%
May 13, 2025	33.29	33.29	33.29	33.29	33.29	-0.39%
May 12, 2025	33.42	33.42	33.42	33.42	33.42	3.08%
May 9, 2025	32.42	32.42	32.42	32.42	32.42	0.19%
May 8, 2025	32.36	32.36	32.36	32.36	32.36	2.05%
May 7, 2025	31.71	31.71	31.71	31.71	31.71	-0.09%
May 6, 2025	31.74	31.74	31.74	31.74	31.74	-0.44%
May 5, 2025	31.88	31.88	31.88	31.88	31.88	-0.59%
May 2, 2025	32.07	32.07	32.07	32.07	32.07	1.97%
May 1, 2025	31.45	31.45	31.45	31.45	31.45	-0.38%
Apr 30, 2025	31.57	31.57	31.57	31.57	31.57	-0.35%
Apr 29, 2025	31.68	31.68	31.68	31.68	31.68	0.80%
Apr 28, 2025	31.43	31.43	31.43	31.43	31.43	0.38%
Apr 25, 2025	31.31	31.31	31.31	31.31	31.31	-0.67%
Apr 24, 2025	31.52	31.52	31.52	31.52	31.52	1.32%
Apr 23, 2025	31.11	31.11	31.11	31.11	31.11	0.65%
Apr 22, 2025	30.91	30.91	30.91	30.91	30.91	3.07%
Apr 21, 2025	29.99	29.99	29.99	29.99	29.99	-1.51%
Apr 17, 2025	30.45	30.45	30.45	30.45	30.45	0.86%