FullerThaler Behav Md-Cp Val A (FTVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.39
-0.32 (-0.92%)
Sep 12, 2025, 4:00 PM EDT
FTVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.70% |
| Sep 12, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.92% |
| Sep 11, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 1.79% |
| Sep 10, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.53% |
| Sep 9, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.67% |
| Sep 8, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.66% |
| Sep 5, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.49% |
| Sep 4, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.73% |
| Sep 3, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.75% |
| Sep 2, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.92% |
| Aug 29, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.06% |
| Aug 28, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.26% |
| Aug 27, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.72% |
| Aug 26, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.32% |
| Aug 25, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.71% |
| Aug 22, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 2.93% |
| Aug 21, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.29% |
| Aug 20, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.21% |
| Aug 19, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.71% |
| Aug 18, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.27% |
| Aug 15, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.82% |
| Aug 14, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.98% |
| Aug 13, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 2.28% |
| Aug 12, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 1.62% |
| Aug 11, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -0.69% |
| Aug 8, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.06% |
| Aug 7, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.03% |
| Aug 6, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| Aug 5, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -0.12% |
| Aug 4, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.81% |
| Aug 1, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -1.71% |
| Jul 31, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -1.02% |
| Jul 30, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -1.61% |
| Jul 29, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.29% |
| Jul 28, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.77% |
| Jul 25, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.40% |
| Jul 24, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -1.83% |
| Jul 23, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 0.74% |
| Jul 22, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 2.20% |
| Jul 21, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.49% |
| Jul 18, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.09% |
| Jul 17, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.99% |
| Jul 16, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.55% |
| Jul 15, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -1.97% |
| Jul 14, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.11% |
| Jul 11, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.93% |
| Jul 10, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.77% |
| Jul 9, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.26% |
| Jul 8, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.95% |
| Jul 7, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.97% |