FTVZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2025	33.20	33.20	33.20	33.20	33.20	0.24%
Jun 4, 2025	33.12	33.12	33.12	33.12	33.12	-0.69%
Jun 3, 2025	33.35	33.35	33.35	33.35	33.35	1.74%
Jun 2, 2025	32.78	32.78	32.78	32.78	32.78	-0.30%
May 30, 2025	32.88	32.88	32.88	32.88	32.88	-0.30%
May 29, 2025	32.98	32.98	32.98	32.98	32.98	0.24%
May 28, 2025	32.90	32.90	32.90	32.90	32.90	-0.69%
May 27, 2025	33.13	33.13	33.13	33.13	33.13	2.19%
May 23, 2025	32.42	32.42	32.42	32.42	32.42	-0.67%
May 22, 2025	32.64	32.64	32.64	32.64	32.64	0.77%
May 21, 2025	32.39	32.39	32.39	32.39	32.39	-2.99%
May 20, 2025	33.39	33.39	33.39	33.39	33.39	-0.36%
May 19, 2025	33.51	33.51	33.51	33.51	33.51	-0.24%
May 16, 2025	33.59	33.59	33.59	33.59	33.59	0.84%
May 15, 2025	33.31	33.31	33.31	33.31	33.31	0.66%
May 14, 2025	33.09	33.09	33.09	33.09	33.09	-0.69%
May 13, 2025	33.32	33.32	33.32	33.32	33.32	-0.39%
May 12, 2025	33.45	33.45	33.45	33.45	33.45	3.08%
May 9, 2025	32.45	32.45	32.45	32.45	32.45	0.22%
May 8, 2025	32.38	32.38	32.38	32.38	32.38	2.05%
May 7, 2025	31.73	31.73	31.73	31.73	31.73	-0.13%
May 6, 2025	31.77	31.77	31.77	31.77	31.77	-0.44%
May 5, 2025	31.91	31.91	31.91	31.91	31.91	-0.59%
May 2, 2025	32.10	32.10	32.10	32.10	32.10	2.00%
May 1, 2025	31.47	31.47	31.47	31.47	31.47	-0.41%
Apr 30, 2025	31.60	31.60	31.60	31.60	31.60	-0.32%
Apr 29, 2025	31.70	31.70	31.70	31.70	31.70	0.79%
Apr 28, 2025	31.45	31.45	31.45	31.45	31.45	0.38%
Apr 25, 2025	31.33	31.33	31.33	31.33	31.33	-0.70%
Apr 24, 2025	31.55	31.55	31.55	31.55	31.55	1.35%
Apr 23, 2025	31.13	31.13	31.13	31.13	31.13	0.65%
Apr 22, 2025	30.93	30.93	30.93	30.93	30.93	3.03%
Apr 21, 2025	30.02	30.02	30.02	30.02	30.02	-1.48%
Apr 17, 2025	30.47	30.47	30.47	30.47	30.47	0.86%
Apr 16, 2025	30.21	30.21	30.21	30.21	30.21	-1.08%
Apr 15, 2025	30.54	30.54	30.54	30.54	30.54	-0.49%
Apr 14, 2025	30.69	30.69	30.69	30.69	30.69	1.29%
Apr 11, 2025	30.30	30.30	30.30	30.30	30.30	1.61%
Apr 10, 2025	29.82	29.82	29.82	29.82	29.82	-4.36%
Apr 9, 2025	31.18	31.18	31.18	31.18	31.18	8.15%
Apr 8, 2025	28.83	28.83	28.83	28.83	28.83	-2.40%
Apr 7, 2025	29.54	29.54	29.54	29.54	29.54	-1.37%
Apr 4, 2025	29.95	29.95	29.95	29.95	29.95	-5.19%
Apr 3, 2025	31.59	31.59	31.59	31.59	31.59	-6.07%
Apr 2, 2025	33.63	33.63	33.63	33.63	33.63	1.36%
Apr 1, 2025	33.18	33.18	33.18	33.18	33.18	0.09%
Mar 31, 2025	33.15	33.15	33.15	33.15	33.15	0.70%
Mar 28, 2025	32.92	32.92	32.92	32.92	32.92	-1.73%
Mar 27, 2025	33.50	33.50	33.50	33.50	33.50	0.93%
Mar 26, 2025	33.19	33.19	33.19	33.19	33.19	0.51%