FVIFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 23, 2025	31.08	31.08	31.08	31.08	31.08	1.14%
Apr 22, 2025	30.73	30.73	30.73	30.73	30.73	2.47%
Apr 21, 2025	29.99	29.99	29.99	29.99	29.99	-2.15%
Apr 17, 2025	30.65	30.65	30.65	30.65	30.65	1.06%
Apr 16, 2025	30.33	30.33	30.33	30.33	30.33	-0.75%
Apr 15, 2025	30.56	30.56	30.56	30.56	30.56	-0.65%
Apr 14, 2025	30.76	30.76	30.76	30.76	30.76	1.15%
Apr 11, 2025	30.41	30.41	30.41	30.41	30.41	1.54%
Apr 10, 2025	29.95	29.95	29.95	29.95	29.95	-4.31%
Apr 9, 2025	31.30	31.30	31.30	31.30	31.30	9.10%
Apr 8, 2025	28.69	28.69	28.69	28.69	28.69	-2.65%
Apr 7, 2025	29.47	29.47	29.47	29.47	29.47	-1.57%
Apr 4, 2025	29.94	29.94	29.94	29.94	29.94	-5.40%
Apr 3, 2025	31.65	31.65	31.65	31.65	31.65	-6.19%
Apr 2, 2025	33.74	33.74	33.74	33.74	33.74	1.41%
Apr 1, 2025	33.27	33.27	33.27	33.27	33.27	0.36%
Mar 31, 2025	33.15	33.15	33.15	33.15	33.15	-
Mar 28, 2025	33.15	33.15	33.15	33.15	33.15	-1.78%
Mar 27, 2025	33.75	33.75	33.75	33.75	33.75	-0.12%
Mar 26, 2025	33.79	33.79	33.79	33.79	33.79	-0.15%
Mar 25, 2025	33.84	33.84	33.84	33.84	33.84	-0.50%
Mar 24, 2025	34.01	34.01	34.01	34.01	34.01	2.01%
Mar 21, 2025	33.34	33.34	33.34	33.34	33.34	-0.86%
Mar 20, 2025	33.63	33.63	33.63	33.63	33.63	-0.41%
Mar 19, 2025	33.77	33.77	33.77	33.77	33.77	1.05%
Mar 18, 2025	33.42	33.42	33.42	33.42	33.42	-0.39%
Mar 17, 2025	33.55	33.55	33.55	33.55	33.55	1.45%
Mar 14, 2025	33.07	33.07	33.07	33.07	33.07	2.45%
Mar 13, 2025	32.28	32.28	32.28	32.28	32.28	-1.13%
Mar 12, 2025	32.65	32.65	32.65	32.65	32.65	-0.18%
Mar 11, 2025	32.71	32.71	32.71	32.71	32.71	-0.52%
Mar 10, 2025	32.88	32.88	32.88	32.88	32.88	-2.26%
Mar 7, 2025	33.64	33.64	33.64	33.64	33.64	0.81%
Mar 6, 2025	33.37	33.37	33.37	33.37	33.37	-0.86%
Mar 5, 2025	33.66	33.66	33.66	33.66	33.66	1.45%
Mar 4, 2025	33.18	33.18	33.18	33.18	33.18	-1.89%
Mar 3, 2025	33.82	33.82	33.82	33.82	33.82	-2.37%
Feb 28, 2025	34.64	34.64	34.64	34.64	34.64	0.73%
Feb 27, 2025	34.39	34.39	34.39	34.39	34.39	-1.35%
Feb 26, 2025	34.86	34.86	34.86	34.86	34.86	0.06%
Feb 25, 2025	34.84	34.84	34.84	34.84	34.84	0.23%
Feb 24, 2025	34.76	34.76	34.76	34.76	34.76	-1.72%
Feb 21, 2025	35.37	35.37	35.37	35.37	35.37	-0.42%
Feb 20, 2025	35.52	35.52	35.52	35.52	35.52	-0.48%
Feb 19, 2025	35.69	35.69	35.69	35.69	35.69	-0.42%
Feb 18, 2025	35.84	35.84	35.84	35.84	35.84	0.67%
Feb 14, 2025	35.60	35.60	35.60	35.60	35.60	0.20%
Feb 13, 2025	35.53	35.53	35.53	35.53	35.53	0.88%
Feb 12, 2025	35.22	35.22	35.22	35.22	35.22	-0.73%
Feb 11, 2025	35.48	35.48	35.48	35.48	35.48	-0.03%