FullerThaler Behav Md-Cp Val C (FTVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.85
+0.32 (0.98%)
Oct 20, 2025, 4:00 PM EDT
FTVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 8, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -0.09% |
| Oct 7, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.54% |
| Oct 6, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.69% |
| Oct 3, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.72% |
| Oct 2, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| Oct 1, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -0.21% |
| Sep 30, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.09% |
| Sep 29, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.21% |
| Sep 26, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.82% |
| Sep 25, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -1.41% |
| Sep 24, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| Sep 23, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.21% |
| Sep 22, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -0.42% |
| Sep 19, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -1.15% |
| Sep 18, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.35% |
| Sep 17, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.15% |
| Sep 16, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.15% |
| 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% |