FullerThaler Behav Md-Cp Val C (FTVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.19
-0.23 (-0.67%)
Sep 8, 2025, 4:00 PM EDT
FTVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.70% |
| Sep 12, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.93% |
| Sep 11, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 1.81% |
| Sep 10, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.53% |
| Sep 9, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.67% |
| Sep 8, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.67% |
| Sep 5, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.50% |
| Sep 4, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.74% |
| Sep 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.76% |
| Sep 2, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.93% |
| Aug 29, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.06% |
| Aug 28, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.26% |
| Aug 27, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.70% |
| Aug 26, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.32% |
| Aug 25, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.69% |
| Aug 22, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 2.90% |
| Aug 21, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.27% |
| Aug 20, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.21% |
| Aug 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.72% |
| Aug 18, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.27% |
| Aug 15, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.83% |
| Aug 14, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.99% |
| Aug 13, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 2.27% |
| Aug 12, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 1.61% |
| Aug 11, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -0.66% |
| Aug 8, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.06% |
| Aug 7, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| Aug 6, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.03% |
| Aug 5, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.12% |
| Aug 4, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.79% |
| Aug 1, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -1.73% |
| Jul 31, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -1.00% |
| Jul 30, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -1.63% |
| Jul 29, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.26% |
| Jul 28, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.78% |
| Jul 25, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.38% |
| Jul 24, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -1.81% |
| Jul 23, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.74% |
| Jul 22, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 2.19% |
| Jul 21, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.49% |
| Jul 18, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.09% |
| Jul 17, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 1.00% |
| Jul 16, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.53% |
| Jul 15, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -1.96% |
| Jul 14, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.12% |
| Jul 11, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.94% |
| Jul 10, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.78% |
| Jul 9, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.23% |
| 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% |