FullerThaler Behavioral Mid-Cap Value Fund Investor Shares (FTVNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.04
-0.62 (-1.84%)
Jan 10, 2025, 9:30 AM EST
FTVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 1.33% |
| Jan 10, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -1.84% |
| Jan 8, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.12% |
| Jan 7, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.44% |
| Jan 6, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.68% |
| Jan 3, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.30% |
| Jan 2, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.41% |
| Dec 31, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 0.62% |
| Dec 30, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.65% |
| Dec 27, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.62% |
| Dec 26, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.79% |
| Dec 24, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 33.99 | 0.70% |
| Dec 23, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.75 | 0.18% |
| Dec 20, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.69 | 1.64% |
| Dec 19, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.14 | -0.56% |
| Dec 18, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.33 | -2.99% |
| Dec 17, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.36 | -0.77% |
| Dec 16, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.63 | -0.43% |
| Dec 13, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.78 | -0.51% |
| Dec 12, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 34.95 | -0.59% |
| Dec 11, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.16 | -0.03% |
| Dec 10, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.17 | -0.56% |
| Dec 9, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.37 | -0.11% |
| Dec 6, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.41 | - |
| Dec 5, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.41 | -0.56% |
| Dec 4, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.61 | -0.19% |
| Dec 3, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.68 | -0.44% |
| Dec 2, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.84 | -0.39% |
| Nov 29, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 35.97 | -0.22% |
| Nov 27, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.05 | 0.36% |
| Nov 26, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.92 | -0.44% |
| Nov 25, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.08 | 1.22% |
| Nov 22, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.65 | 1.24% |
| Nov 21, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.21 | 1.57% |
| Nov 20, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.67 | 0.52% |
| Nov 19, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.49 | -0.54% |
| Nov 18, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.68 | 0.34% |
| Nov 15, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.56 | -0.48% |
| Nov 14, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.73 | -0.28% |
| Nov 13, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.83 | 0.03% |
| Nov 12, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 34.82 | -0.79% |
| Nov 11, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.09 | 0.82% |
| Nov 8, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 34.81 | 0.20% |
| Nov 7, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.74 | -1.63% |
| Nov 6, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.31 | 3.87% |
| Nov 5, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.00 | 0.47% |
| Nov 4, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.84 | 0.26% |
| Nov 1, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.75 | -0.29% |
| Oct 31, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 33.85 | -0.58% |
| Oct 30, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.04 | 0.76% |
| Oct 29, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 33.79 | -1.01% |
| Oct 28, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.13 | 1.23% |
| Oct 25, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.72 | -1.13% |
| Oct 24, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.10 | 0.03% |
| Oct 23, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.09 | 0.06% |
| Oct 22, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.07 | -0.29% |
| Oct 21, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.17 | -1.31% |
| Oct 18, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.63 | 0.34% |
| Oct 17, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.51 | -0.17% |
| Oct 16, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.57 | 0.63% |
| Oct 15, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.35 | 0.12% |
| Oct 14, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.31 | 0.64% |
| Oct 11, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.09 | 1.23% |
| Oct 10, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.68 | -0.58% |
| Oct 9, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 33.88 | 0.77% |
| Oct 8, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.62 | -0.15% |
| Oct 7, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.67 | -0.93% |
| Oct 4, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 33.99 | 0.97% |
| Oct 3, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.66 | -0.23% |
| Oct 2, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.74 | -0.58% |
| Oct 1, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.94 | -0.84% |
| Sep 30, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.22 | 0.12% |
| Sep 27, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.18 | 0.49% |
| Sep 26, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.01 | 1.09% |
| Sep 25, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.65 | -1.08% |
| Sep 24, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.01 | -0.43% |
| Sep 23, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.16 | 0.03% |
| Sep 20, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.15 | -0.89% |
| Sep 19, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.46 | 1.28% |
| Sep 18, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.02 | -0.03% |
| Sep 17, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.03 | 0.32% |
| Sep 16, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 33.93 | 0.94% |
| Sep 13, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.61 | 1.34% |
| Sep 12, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.16 | 0.63% |
| Sep 11, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 32.96 | -0.27% |
| Sep 10, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.05 | -0.74% |
| Sep 9, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.29 | 0.78% |
| Sep 6, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.04 | -1.13% |
| Sep 5, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.41 | -0.41% |
| Sep 4, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.55 | -0.73% |
| Sep 3, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.80 | -1.13% |
| Aug 30, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.18 | 0.67% |
| Aug 29, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 33.96 | -0.23% |
| Aug 28, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.03 | -0.17% |
| Aug 27, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.09 | -0.14% |
| Aug 26, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.14 | -0.09% |
| Aug 23, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.17 | 1.77% |
| Aug 22, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.58 | -0.18% |
| Aug 21, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.64 | 0.68% |
| Aug 20, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.41 | -0.79% |