FVIFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 17, 2025	35.97	35.97	35.97	35.97	35.97	-0.25%
Dec 16, 2025	36.06	36.06	36.06	36.06	36.06	-0.58%
Dec 15, 2025	36.27	36.27	36.27	36.27	36.27	-0.25%
Dec 12, 2025	36.36	36.36	36.36	36.36	36.36	-8.48%
Dec 11, 2025	36.72	36.72	36.72	39.73	36.72	1.12%
Dec 10, 2025	36.31	36.31	36.31	39.29	36.31	2.18%
Dec 9, 2025	35.53	35.53	35.53	38.45	35.53	-0.16%
Dec 8, 2025	35.59	35.59	35.59	38.51	35.59	-0.67%
Dec 5, 2025	35.83	35.83	35.83	38.77	35.83	0.21%
Dec 4, 2025	35.76	35.76	35.76	38.69	35.76	0.26%
Dec 3, 2025	35.66	35.66	35.66	38.59	35.66	1.39%
Dec 2, 2025	35.17	35.17	35.17	38.06	35.17	-0.42%
Dec 1, 2025	35.32	35.32	35.32	38.22	35.32	-0.23%
Nov 28, 2025	35.41	35.41	35.41	38.31	35.40	0.50%
Nov 26, 2025	35.23	35.23	35.23	38.12	35.23	0.79%
Nov 25, 2025	34.95	34.95	34.95	37.82	34.95	2.08%
Nov 24, 2025	34.24	34.24	34.24	37.05	34.24	0.93%
Nov 21, 2025	33.93	33.93	33.93	36.71	33.93	2.74%
Nov 20, 2025	33.02	33.02	33.02	35.73	33.02	-1.11%
Nov 19, 2025	33.39	33.39	33.39	36.13	33.39	-0.19%
Nov 18, 2025	33.46	33.46	33.46	36.20	33.45	-0.03%
Nov 17, 2025	33.46	33.46	33.46	36.21	33.46	-1.47%
Nov 14, 2025	33.96	33.96	33.96	36.75	33.96	-0.30%
Nov 13, 2025	34.07	34.07	34.07	36.86	34.06	-1.52%
Nov 12, 2025	34.59	34.59	34.59	37.43	34.59	0.48%
Nov 11, 2025	34.43	34.43	34.43	37.25	34.43	0.68%
Nov 10, 2025	34.19	34.19	34.19	37.00	34.19	0.43%
Nov 7, 2025	34.05	34.05	34.05	36.84	34.05	0.82%
Nov 6, 2025	33.77	33.77	33.77	36.54	33.77	-1.11%
Nov 5, 2025	34.15	34.15	34.15	36.95	34.15	0.98%
Nov 4, 2025	33.82	33.82	33.82	36.59	33.82	-0.79%
Nov 3, 2025	34.08	34.08	34.08	36.88	34.08	-
Oct 31, 2025	34.08	34.08	34.08	36.88	34.08	0.57%
Oct 30, 2025	33.89	33.89	33.89	36.67	33.89	-1.40%
Oct 29, 2025	34.37	34.37	34.37	37.19	34.37	-0.99%
Oct 28, 2025	34.71	34.71	34.71	37.56	34.71	-0.77%
Oct 27, 2025	34.98	34.98	34.98	37.85	34.98	0.13%
Oct 24, 2025	34.93	34.93	34.93	37.80	34.93	0.45%
Oct 23, 2025	34.78	34.78	34.78	37.63	34.78	0.75%
Oct 22, 2025	34.52	34.52	34.52	37.35	34.52	-0.40%
Oct 21, 2025	34.66	34.66	34.66	37.50	34.66	0.48%
Oct 20, 2025	34.49	34.49	34.49	37.32	34.49	1.08%
Oct 17, 2025	34.12	34.12	34.12	36.92	34.12	0.11%
Oct 16, 2025	34.08	34.08	34.08	36.88	34.08	-0.97%
Oct 15, 2025	34.42	34.42	34.42	37.24	34.42	0.46%
Oct 14, 2025	34.26	34.26	34.26	37.07	34.26	1.23%
Oct 13, 2025	33.84	33.84	33.84	36.62	33.84	1.47%
Oct 10, 2025	33.35	33.35	33.35	36.09	33.35	-3.01%
Oct 9, 2025	34.39	34.39	34.39	37.21	34.39	-1.06%
Oct 8, 2025	34.76	34.76	34.76	37.61	34.76	0.72%