FullerThaler Behav Md-Cp Val C (FTVCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.45
-0.19 (-0.60%)
May 5, 2025, 4:00 PM EDT
FTVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.34% |
| Apr 23, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.62% |
| Apr 22, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 3.08% |
| Apr 21, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.53% |
| Apr 17, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.87% |
| Apr 16, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -1.06% |
| Apr 15, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.53% |
| Apr 14, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1.31% |
| Apr 11, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1.60% |
| Apr 10, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -4.36% |
| Apr 9, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 8.12% |
| Apr 8, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -2.37% |
| Apr 7, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.39% |
| Apr 4, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -5.20% |
| Apr 3, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -6.06% |
| Apr 2, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 1.34% |
| Apr 1, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.09% |
| Mar 31, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.68% |
| Mar 28, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -1.72% |
| Mar 27, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.92% |
| Mar 26, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.52% |
| Mar 25, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.49% |
| Mar 24, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 1.74% |
| Mar 21, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.59% |
| Mar 20, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.49% |
| Mar 19, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.59% |
| Mar 18, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.15% |
| Mar 17, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 1.25% |
| Mar 14, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 1.94% |
| Mar 13, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.73% |
| Mar 12, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.75% |
| Mar 11, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -1.36% |
| Mar 10, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -1.79% |
| Mar 7, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 1.17% |
| Mar 6, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.37% |
| Mar 5, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 1.15% |
| Mar 4, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -1.80% |
| Mar 3, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -1.94% |
| Feb 28, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 1.09% |
| Feb 27, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.57% |