FullerThaler Behav Md-Cp Val Investor (FTVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.46
-0.32 (-0.92%)
Sep 12, 2025, 4:00 PM EDT
FTVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.70% |
| Sep 12, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.92% |
| Sep 11, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 1.79% |
| Sep 10, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.52% |
| Sep 9, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.67% |
| Sep 8, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.66% |
| Sep 5, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.49% |
| Sep 4, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.73% |
| Sep 3, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.75% |
| Sep 2, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.89% |
| Aug 29, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.03% |
| Aug 28, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.26% |
| Aug 27, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.72% |
| Aug 26, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.32% |
| Aug 25, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.71% |
| Aug 22, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 2.93% |
| Aug 21, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.29% |
| Aug 20, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.23% |
| Aug 19, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.71% |
| Aug 18, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.26% |
| Aug 15, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.85% |
| Aug 14, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.98% |
| Aug 13, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 2.30% |
| Aug 12, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 1.59% |
| Aug 11, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.66% |
| Aug 8, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 0.03% |
| Aug 7, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.03% |
| Aug 6, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.03% |
| Aug 5, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -0.12% |
| Aug 4, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.78% |
| Aug 1, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -1.71% |
| Jul 31, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -1.02% |
| Jul 30, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -1.61% |
| Jul 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.26% |
| Jul 28, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.77% |
| Jul 25, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.37% |
| Jul 24, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -1.82% |
| Jul 23, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.73% |
| Jul 22, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 2.22% |
| Jul 21, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.49% |
| Jul 18, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.11% |
| Jul 17, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 1.01% |
| Jul 16, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.55% |
| Jul 15, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -2.00% |
| Jul 14, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.11% |
| Jul 11, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.90% |
| Jul 10, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.77% |
| Jul 9, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.23% |
| Jul 8, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.95% |
| Jul 7, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.97% |