FullerThaler Behav Md-Cp Val C (FTVCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.68
+0.15 (0.43%)
Jul 3, 2025, 4:00 PM EDT
FTVCX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 8, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.96% |
Jul 7, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.98% |
Jul 3, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.43% |
Jul 2, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.67% |
Jul 1, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 2.51% |
Jun 30, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.24% |
Jun 27, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -0.03% |
Jun 26, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 0.94% |
Jun 25, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -0.84% |
Jun 24, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.88% |
Jun 23, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.92% |
Jun 20, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.18% |
Jun 18, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 0.18% |
Jun 17, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -1.21% |
Jun 16, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 1.26% |
Jun 13, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -1.69% |
Jun 12, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.27% |
Jun 11, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -0.36% |
Jun 10, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.75% |
Jun 9, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.42% |
Jun 6, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 1.01% |
Jun 5, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.21% |
Jun 4, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.67% |
Jun 3, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 1.73% |
Jun 2, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.34% |
May 30, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.31% |
May 29, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.28% |
May 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.70% |
May 27, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 2.16% |
May 23, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.68% |
May 22, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.78% |
May 21, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -3.01% |
May 20, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.36% |
May 19, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.24% |
May 16, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.85% |
May 15, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.64% |
May 14, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.67% |
May 13, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.39% |
May 12, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 3.06% |
May 9, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.19% |
May 8, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 2.05% |
May 7, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.10% |
May 6, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.45% |
May 5, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.60% |
May 2, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 2.00% |
May 1, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.42% |
Apr 30, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.32% |
Apr 29, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.77% |
Apr 28, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.39% |
Apr 25, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.68% |