FullerThaler Behav Md-Cp Val A (FTVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.99
-0.61 (-1.82%)
Jan 10, 2025, 9:30 AM EST
FTVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 1.30% |
| Jan 10, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -1.82% |
| Jan 8, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.12% |
| Jan 7, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.44% |
| Jan 6, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.69% |
| Jan 3, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.30% |
| Jan 2, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.41% |
| Dec 31, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% |
| Dec 30, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.62% |
| Dec 27, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.65% |
| Dec 26, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.87% |
| Dec 24, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.73% |
| Dec 23, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.18% |
| Dec 20, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 1.61% |
| Dec 19, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.56% |
| Dec 18, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -3.00% |
| Dec 17, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -0.77% |
| Dec 16, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.43% |
| Dec 13, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.48% |
| Dec 12, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.62% |
| Dec 11, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Dec 10, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.56% |
| Dec 9, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.14% |
| Dec 6, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.03% |
| Dec 5, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.58% |
| Dec 4, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -0.19% |
| Dec 3, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.44% |
| Dec 2, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.39% |
| Nov 29, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.22% |
| Nov 27, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.36% |
| Nov 26, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.44% |
| Nov 25, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 1.22% |
| Nov 22, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 1.24% |
| Nov 21, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 1.57% |
| Nov 20, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.52% |
| Nov 19, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.54% |
| Nov 18, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.34% |
| Nov 15, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.48% |
| Nov 14, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.28% |
| Nov 13, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.03% |
| Nov 12, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.79% |
| Nov 11, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.82% |
| Nov 8, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.20% |
| Nov 7, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -1.63% |
| Nov 6, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 3.87% |
| Nov 5, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.47% |
| Nov 4, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.26% |
| Nov 1, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.29% |
| Oct 31, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.58% |
| Oct 30, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.76% |
| Oct 29, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -1.02% |
| Oct 28, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 1.23% |
| Oct 25, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -1.13% |
| Oct 24, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.03% |
| Oct 23, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.06% |
| Oct 22, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.29% |
| Oct 21, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -1.34% |
| Oct 18, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.37% |
| Oct 17, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.17% |
| Oct 16, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.63% |
| Oct 15, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.12% |
| Oct 14, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.64% |
| Oct 11, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 1.23% |
| Oct 10, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.58% |
| Oct 9, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.74% |
| Oct 8, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.15% |
| Oct 7, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.90% |
| Oct 4, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.97% |
| Oct 3, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.26% |
| Oct 2, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.58% |
| Oct 1, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.81% |
| Sep 30, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.12% |
| Sep 27, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.49% |
| Sep 26, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 1.09% |
| Sep 25, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -1.11% |
| Sep 24, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.41% |
| Sep 23, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.03% |
| Sep 20, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.89% |
| Sep 19, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 1.25% |
| Sep 18, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| Sep 17, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.32% |
| Sep 16, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.94% |
| Sep 13, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 1.34% |
| Sep 12, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.63% |
| Sep 11, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -0.30% |
| Sep 10, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -0.71% |
| Sep 9, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.78% |
| Sep 6, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -1.16% |
| Sep 5, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -0.38% |
| Sep 4, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.73% |
| Sep 3, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -1.13% |
| Aug 30, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.67% |
| Aug 29, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.26% |
| Aug 28, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.15% |
| Aug 27, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.17% |
| Aug 26, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.06% |
| Aug 23, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 1.77% |
| Aug 22, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.18% |
| Aug 21, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.65% |
| Aug 20, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -0.76% |