FTVSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	32.35	32.35	32.35	32.35	32.35	-1.31%
May 18, 2026	32.78	32.78	32.78	32.78	32.78	1.42%
May 15, 2026	32.32	32.32	32.32	32.32	32.32	-1.28%
May 14, 2026	32.74	32.74	32.74	32.74	32.74	0.37%
May 13, 2026	32.62	32.62	32.62	32.62	32.62	-1.36%
May 12, 2026	33.07	33.07	33.07	33.07	33.07	0.06%
May 11, 2026	33.05	33.05	33.05	33.05	33.05	-1.08%
May 8, 2026	33.41	33.41	33.41	33.41	33.41	-0.95%
May 7, 2026	33.73	33.73	33.73	33.73	33.73	0.18%
May 6, 2026	33.67	33.67	33.67	33.67	33.67	1.32%
May 5, 2026	33.23	33.23	33.23	33.23	33.23	0.70%
May 4, 2026	33.00	33.00	33.00	33.00	33.00	-0.99%
May 1, 2026	33.33	33.33	33.33	33.33	33.33	-0.54%
Apr 30, 2026	33.51	33.51	33.51	33.51	33.51	1.67%
Apr 29, 2026	32.96	32.96	32.96	32.96	32.96	-0.66%
Apr 28, 2026	33.18	33.18	33.18	33.18	33.18	-
Apr 27, 2026	33.18	33.18	33.18	33.18	33.18	-0.36%
Apr 24, 2026	33.30	33.30	33.30	33.30	33.30	-0.60%
Apr 23, 2026	33.50	33.50	33.50	33.50	33.50	-0.39%
Apr 22, 2026	33.63	33.63	33.63	33.63	33.63	-0.85%
Apr 21, 2026	33.92	33.92	33.92	33.92	33.92	-0.91%
Apr 20, 2026	34.23	34.23	34.23	34.23	34.23	0.38%
Apr 17, 2026	34.10	34.10	34.10	34.10	34.10	1.13%
Apr 16, 2026	33.72	33.72	33.72	33.72	33.72	0.66%
Apr 15, 2026	33.50	33.50	33.50	33.50	33.50	0.09%
Apr 14, 2026	33.47	33.47	33.47	33.47	33.47	-0.27%
Apr 13, 2026	33.56	33.56	33.56	33.56	33.56	1.70%
Apr 10, 2026	33.00	33.00	33.00	33.00	33.00	-0.99%
Apr 9, 2026	33.33	33.33	33.33	33.33	33.33	0.03%
Apr 8, 2026	33.32	33.32	33.32	33.32	33.32	1.83%
Apr 7, 2026	32.72	32.72	32.72	32.72	32.72	-0.55%
Apr 6, 2026	32.90	32.90	32.90	32.90	32.90	0.77%
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%