FullerThaler Behav Md-Cp Val C (FTVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.17
-0.05 (-0.15%)
At close: Dec 12, 2025
FTVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -0.36% |
| Dec 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.52% |
| Dec 16, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.64% |
| Dec 15, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.39% |
| Dec 12, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.15% |
| Dec 11, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 1.40% |
| Dec 10, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 3.12% |
| Dec 9, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.63% |
| Dec 8, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -1.08% |
| Dec 5, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.34% |
| Dec 4, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.09% |
| Dec 3, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.66% |
| Dec 2, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.37% |
| Dec 1, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.22% |
| Nov 28, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.50% |
| Nov 26, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.79% |
| Nov 25, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 1.97% |
| Nov 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.16% |
| Nov 21, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 2.76% |
| Nov 20, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.89% |
| Nov 19, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.65% |
| Nov 18, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.03% |
| Nov 17, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -2.02% |
| Nov 14, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.61% |
| Nov 13, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.22% |
| Nov 12, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.29% |
| Nov 11, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.93% |
| Nov 10, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.03% |
| Nov 7, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 1.10% |
| Nov 6, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -2.64% |
| Nov 5, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.57% |
| Nov 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.45% |
| Nov 3, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.57% |
| Oct 31, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.16% |
| Oct 30, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.79% |
| Oct 29, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -2.51% |
| Oct 28, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -1.74% |
| Oct 27, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.33% |
| Oct 24, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| Oct 23, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.67% |
| Oct 22, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -0.27% |
| Oct 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.46% |
| Oct 20, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.98% |
| Oct 17, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.77% |
| Oct 16, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -1.31% |
| Oct 15, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.12% |
| Oct 14, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 1.64% |
| Oct 13, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 1.51% |
| Oct 10, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -2.70% |
| Oct 9, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.91% |