FullerThaler Behav Md-Cp Val Investor (FTVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.92
+0.25 (0.77%)
Oct 17, 2025, 4:00 PM EDT
FTVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.77% |
| Oct 16, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -1.30% |
| Oct 15, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.12% |
| Oct 14, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 1.66% |
| Oct 13, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.53% |
| Oct 10, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -2.73% |
| Oct 9, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.90% |
| Oct 8, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.09% |
| Oct 7, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.54% |
| Oct 6, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.68% |
| Oct 3, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.72% |
| Oct 2, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| Oct 1, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -0.18% |
| Sep 30, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.12% |
| Sep 29, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.24% |
| Sep 26, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.81% |
| Sep 25, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -1.42% |
| Sep 24, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.03% |
| Sep 23, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.21% |
| Sep 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.44% |
| Sep 19, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -1.14% |
| Sep 18, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.35% |
| Sep 17, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.15% |
| Sep 16, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.15% |
| 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% |