FullerThaler Behav Md-Cp Val A (FTVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.01
+0.24 (0.71%)
Feb 13, 2026, 9:30 AM EST
FTVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.70% |
| Feb 12, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -1.70% |
| Feb 11, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.22% |
| Feb 10, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 1.05% |
| Feb 9, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.47% |
| Feb 6, 2026 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 2.17% |
| Feb 5, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -2.04% |
| Feb 4, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 3.60% |
| Feb 3, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -1.16% |
| Feb 2, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.34% |
| Jan 30, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.03% |
| Jan 29, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.03% |
| Jan 28, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -1.23% |
| Jan 27, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.64% |
| Jan 26, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.22% |
| Jan 23, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.03% |
| Jan 22, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.22% |
| Jan 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.07% |
| Jan 20, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -2.03% |
| Jan 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.53% |
| Jan 15, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.06% |
| Jan 14, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 1.06% |
| Jan 13, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.31% |
| Jan 12, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.47% |
| Jan 9, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.33% |
| Jan 8, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 2.10% |
| Jan 7, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.98% |
| Jan 6, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 1.14% |
| Jan 5, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 1.38% |
| Jan 2, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.38% |
| Dec 31, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.86% |
| Dec 30, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.03% |
| Dec 29, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.06% |
| Dec 26, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -1.27% |
| Dec 24, 2025 | 34.75 | 34.75 | 34.75 | 35.31 | 34.75 | 0.57% |
| Dec 23, 2025 | 34.55 | 34.55 | 34.55 | 35.11 | 34.55 | -0.68% |
| Dec 22, 2025 | 34.79 | 34.79 | 34.79 | 35.35 | 34.79 | 0.54% |
| Dec 19, 2025 | 34.60 | 34.60 | 34.60 | 35.16 | 34.60 | -0.31% |
| Dec 18, 2025 | 34.71 | 34.71 | 34.71 | 35.27 | 34.71 | -0.31% |
| Dec 17, 2025 | 34.82 | 34.82 | 34.82 | 35.38 | 34.82 | 0.51% |
| Dec 16, 2025 | 34.64 | 34.64 | 34.64 | 35.20 | 34.64 | -0.65% |
| Dec 15, 2025 | 34.87 | 34.87 | 34.87 | 35.43 | 34.87 | -0.37% |
| Dec 12, 2025 | 34.99 | 34.99 | 34.99 | 35.56 | 34.99 | -0.17% |
| Dec 11, 2025 | 35.05 | 35.05 | 35.05 | 35.62 | 35.05 | 1.39% |
| Dec 10, 2025 | 34.57 | 34.57 | 34.57 | 35.13 | 34.57 | 3.14% |
| Dec 9, 2025 | 33.52 | 33.52 | 33.52 | 34.06 | 33.52 | -0.64% |
| Dec 8, 2025 | 33.73 | 33.73 | 33.73 | 34.28 | 33.73 | -1.10% |
| Dec 5, 2025 | 34.11 | 34.11 | 34.11 | 34.66 | 34.11 | 0.35% |
| Dec 4, 2025 | 33.99 | 33.99 | 33.99 | 34.54 | 33.99 | 0.12% |
| Dec 3, 2025 | 33.95 | 33.95 | 33.95 | 34.50 | 33.95 | 0.67% |