FVIFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 21, 2025	36.55	36.55	36.55	36.55	36.55	1.53%
Jan 17, 2025	36.00	36.00	36.00	36.00	36.00	0.53%
Jan 16, 2025	35.81	35.81	35.81	35.81	35.81	0.45%
Jan 15, 2025	35.65	35.65	35.65	35.65	35.65	1.48%
Jan 14, 2025	35.13	35.13	35.13	35.13	35.13	0.98%
Jan 13, 2025	34.79	34.79	34.79	34.79	34.79	0.58%
Jan 10, 2025	34.59	34.59	34.59	34.59	34.59	-1.51%
Jan 8, 2025	35.12	35.12	35.12	35.12	35.12	-0.62%
Jan 7, 2025	35.34	35.34	35.34	35.34	35.34	-0.31%
Jan 6, 2025	35.45	35.45	35.45	35.45	35.45	0.40%
Jan 3, 2025	35.31	35.31	35.31	35.31	35.31	0.94%
Jan 2, 2025	34.98	34.98	34.98	34.98	34.98	-0.20%
Dec 31, 2024	35.05	35.05	35.05	35.05	35.05	0.63%
Dec 30, 2024	34.83	34.83	34.83	34.83	34.83	-0.71%
Dec 27, 2024	35.08	35.08	35.08	35.08	35.08	-0.79%
Dec 26, 2024	35.36	35.36	35.36	35.36	35.36	0.37%
Dec 24, 2024	35.23	35.23	35.23	35.23	35.23	0.74%
Dec 23, 2024	34.97	34.97	34.97	34.97	34.97	2.34%
Dec 20, 2024	34.17	34.17	34.17	34.17	34.17	-0.90%
Dec 19, 2024	34.48	34.48	34.48	34.48	34.48	-0.61%
Dec 18, 2024	34.69	34.69	34.69	34.69	34.69	-3.26%
Dec 17, 2024	35.86	35.86	35.86	35.86	35.86	-0.80%
Dec 16, 2024	36.15	36.15	36.15	36.15	36.15	-0.50%
Dec 13, 2024	36.33	36.33	36.33	36.33	36.33	-11.33%
Dec 12, 2024	40.97	40.97	40.97	40.97	40.97	-0.75%
Dec 11, 2024	41.28	41.28	41.28	41.28	41.28	0.22%
Dec 10, 2024	41.19	41.19	41.19	41.19	41.19	-0.96%
Dec 9, 2024	41.59	41.59	41.59	41.59	41.59	-0.12%
Dec 6, 2024	41.64	41.64	41.64	41.64	41.64	-0.57%
Dec 5, 2024	41.88	41.88	41.88	41.88	41.88	-0.52%
Dec 4, 2024	42.10	42.10	42.10	42.10	42.10	-0.12%
Dec 3, 2024	42.15	42.15	42.15	42.15	42.15	-0.38%
Dec 2, 2024	42.31	42.31	42.31	42.31	42.31	-0.28%
Nov 29, 2024	42.43	42.43	42.43	42.43	42.43	0.40%
Nov 27, 2024	42.26	42.26	42.26	42.26	42.26	-
Nov 26, 2024	42.26	42.26	42.26	42.26	42.26	-0.63%
Nov 25, 2024	42.53	42.53	42.53	42.53	42.53	1.33%
Nov 22, 2024	41.97	41.97	41.97	41.97	41.97	1.13%
Nov 21, 2024	41.50	41.50	41.50	41.50	41.50	1.67%
Nov 20, 2024	40.82	40.82	40.82	40.82	40.82	0.29%
Nov 19, 2024	40.70	40.70	40.70	40.70	40.70	-0.05%
Nov 18, 2024	40.72	40.72	40.72	40.72	40.72	0.44%
Nov 15, 2024	40.54	40.54	40.54	40.54	40.54	-0.49%
Nov 14, 2024	40.74	40.74	40.74	40.74	40.74	-0.51%
Nov 13, 2024	40.95	40.95	40.95	40.95	40.95	-0.34%
Nov 12, 2024	41.09	41.09	41.09	41.09	41.09	-1.27%
Nov 11, 2024	41.62	41.62	41.62	41.62	41.62	0.99%
Nov 8, 2024	41.21	41.21	41.21	41.21	41.21	0.22%
Nov 7, 2024	41.12	41.12	41.12	41.12	41.12	0.07%
Nov 6, 2024	41.09	41.09	41.09	41.09	41.09	3.66%
Nov 5, 2024	39.64	39.64	39.64	39.64	39.64	1.15%
Nov 4, 2024	39.19	39.19	39.19	39.19	39.19	0.26%
Nov 1, 2024	39.09	39.09	39.09	39.09	39.09	-0.08%
Oct 31, 2024	39.12	39.12	39.12	39.12	39.12	-0.86%
Oct 30, 2024	39.46	39.46	39.46	39.46	39.46	0.31%
Oct 29, 2024	39.34	39.34	39.34	39.34	39.34	-0.66%
Oct 28, 2024	39.60	39.60	39.60	39.60	39.60	1.02%
Oct 25, 2024	39.20	39.20	39.20	39.20	39.20	-0.66%
Oct 24, 2024	39.46	39.46	39.46	39.46	39.46	0.15%
Oct 23, 2024	39.40	39.40	39.40	39.40	39.40	-0.53%
Oct 22, 2024	39.61	39.61	39.61	39.61	39.61	-0.48%
Oct 21, 2024	39.80	39.80	39.80	39.80	39.80	-1.41%
Oct 18, 2024	40.37	40.37	40.37	40.37	40.37	0.05%
Oct 17, 2024	40.35	40.35	40.35	40.35	40.35	-0.12%
Oct 16, 2024	40.40	40.40	40.40	40.40	40.40	1.15%
Oct 15, 2024	39.94	39.94	39.94	39.94	39.94	-0.60%
Oct 14, 2024	40.18	40.18	40.18	40.18	40.18	0.50%
Oct 11, 2024	39.98	39.98	39.98	39.98	39.98	1.32%
Oct 10, 2024	39.46	39.46	39.46	39.46	39.46	-0.53%
Oct 9, 2024	39.67	39.67	39.67	39.67	39.67	0.40%
Oct 8, 2024	39.51	39.51	39.51	39.51	39.51	-0.45%
Oct 7, 2024	39.69	39.69	39.69	39.69	39.69	-0.65%
Oct 4, 2024	39.95	39.95	39.95	39.95	39.95	1.14%
Oct 3, 2024	39.50	39.50	39.50	39.50	39.50	-0.28%
Oct 2, 2024	39.61	39.61	39.61	39.61	39.61	-0.30%
Oct 1, 2024	39.73	39.73	39.73	39.73	39.73	-0.60%
Sep 30, 2024	39.97	39.97	39.97	39.97	39.97	-0.12%
Sep 27, 2024	40.02	40.02	40.02	40.02	40.02	0.73%
Sep 26, 2024	39.73	39.73	39.73	39.73	39.73	0.89%
Sep 25, 2024	39.38	39.38	39.38	39.38	39.38	-1.13%
Sep 24, 2024	39.83	39.83	39.83	39.83	39.83	0.25%
Sep 23, 2024	39.73	39.73	39.73	39.73	39.73	0.30%
Sep 20, 2024	39.61	39.61	39.61	39.61	39.61	-0.78%
Sep 19, 2024	39.92	39.92	39.92	39.92	39.92	1.58%
Sep 18, 2024	39.30	39.30	39.30	39.30	39.30	-
Sep 17, 2024	39.30	39.30	39.30	39.30	39.30	0.87%
Sep 16, 2024	38.96	38.96	38.96	38.96	38.96	0.83%
Sep 13, 2024	38.64	38.64	38.64	38.64	38.64	1.95%
Sep 12, 2024	37.90	37.90	37.90	37.90	37.90	0.91%
Sep 11, 2024	37.56	37.56	37.56	37.56	37.56	0.48%
Sep 10, 2024	37.38	37.38	37.38	37.38	37.38	-0.72%
Sep 9, 2024	37.65	37.65	37.65	37.65	37.65	0.24%
Sep 6, 2024	37.56	37.56	37.56	37.56	37.56	-1.62%
Sep 5, 2024	38.18	38.18	38.18	38.18	38.18	-0.44%
Sep 4, 2024	38.35	38.35	38.35	38.35	38.35	-0.42%
Sep 3, 2024	38.51	38.51	38.51	38.51	38.51	-2.28%
Aug 30, 2024	39.41	39.41	39.41	39.41	39.41	0.64%
Aug 29, 2024	39.16	39.16	39.16	39.16	39.16	0.44%
Aug 28, 2024	38.99	38.99	38.99	38.99	38.99	-0.43%
Aug 27, 2024	39.16	39.16	39.16	39.16	39.16	-0.31%