FTVSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	34.49	34.49	34.49	34.49	34.49	-2.35%
Jul 7, 2026	35.32	35.32	35.32	35.32	35.32	0.40%
Jul 6, 2026	35.18	35.18	35.18	35.18	35.18	-0.62%
Jul 2, 2026	35.40	35.40	35.40	35.40	35.40	1.93%
Jul 1, 2026	34.73	34.73	34.73	34.73	34.73	1.11%
Jun 30, 2026	34.35	34.35	34.35	34.35	34.35	-0.58%
Jun 29, 2026	34.55	34.55	34.55	34.55	34.55	-0.37%
Jun 26, 2026	34.68	34.68	34.68	34.68	34.68	1.88%
Jun 25, 2026	34.04	34.04	34.04	34.04	34.04	0.77%
Jun 24, 2026	33.78	33.78	33.78	33.78	33.78	1.78%
Jun 23, 2026	33.19	33.19	33.19	33.19	33.19	0.67%
Jun 22, 2026	32.97	32.97	32.97	32.97	32.97	-0.81%
Jun 18, 2026	33.24	33.24	33.24	33.24	33.24	0.64%
Jun 17, 2026	33.03	33.03	33.03	33.03	33.03	-2.42%
Jun 16, 2026	33.85	33.85	33.85	33.85	33.85	0.09%
Jun 15, 2026	33.82	33.82	33.82	33.82	33.82	0.24%
Jun 12, 2026	33.74	33.74	33.74	33.74	33.74	1.11%
Jun 11, 2026	33.37	33.37	33.37	33.37	33.37	1.34%
Jun 10, 2026	32.93	32.93	32.93	32.93	32.93	-1.05%
Jun 9, 2026	33.28	33.28	33.28	33.28	33.28	1.40%
Jun 8, 2026	32.82	32.82	32.82	32.82	32.82	-0.55%
Jun 5, 2026	33.00	33.00	33.00	33.00	33.00	-0.15%
Jun 4, 2026	33.05	33.05	33.05	33.05	33.05	0.58%
Jun 3, 2026	32.86	32.86	32.86	32.86	32.86	-1.53%
Jun 2, 2026	33.37	33.37	33.37	33.37	33.37	-0.57%
Jun 1, 2026	33.56	33.56	33.56	33.56	33.56	-0.21%
May 29, 2026	33.63	33.63	33.63	33.63	33.63	-0.33%
May 28, 2026	33.74	33.74	33.74	33.74	33.74	1.11%
May 27, 2026	33.37	33.37	33.37	33.37	33.37	0.54%
May 26, 2026	33.19	33.19	33.19	33.19	33.19	-0.45%
May 22, 2026	33.34	33.34	33.34	33.34	33.34	0.63%
May 21, 2026	33.13	33.13	33.13	33.13	33.13	0.98%
May 20, 2026	32.81	32.81	32.81	32.81	32.81	1.42%
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%