FullerThaler Behav Md-Cp Val Instl (FTVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.45
+0.33 (1.00%)
Oct 20, 2025, 4:00 PM EDT
FTVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.79% |
| Oct 16, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -1.32% |
| Oct 15, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.12% |
| Oct 14, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 1.68% |
| Oct 13, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 1.52% |
| Oct 10, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -2.71% |
| Oct 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.90% |
| Oct 8, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.09% |
| Oct 7, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -0.56% |
| Oct 6, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.68% |
| Oct 3, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.71% |
| Oct 2, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 0.03% |
| Oct 1, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.21% |
| Sep 30, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -0.09% |
| Sep 29, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.21% |
| Sep 26, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.84% |
| Sep 25, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -1.41% |
| Sep 24, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| Sep 23, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.21% |
| Sep 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.41% |
| Sep 19, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -1.16% |
| Sep 18, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.38% |
| Sep 17, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.15% |
| Sep 16, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.15% |
| Sep 15, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.69% |
| Sep 12, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.94% |
| Sep 11, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 1.80% |
| Sep 10, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.52% |
| Sep 9, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.66% |
| Sep 8, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -0.66% |
| Sep 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.49% |
| Sep 4, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.72% |
| Sep 3, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.75% |
| Sep 2, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.91% |
| Aug 29, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.06% |
| Aug 28, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.26% |
| Aug 27, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.71% |
| Aug 26, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.31% |
| Aug 25, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.71% |
| Aug 22, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 2.94% |
| Aug 21, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.29% |
| Aug 20, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.23% |
| Aug 19, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.70% |
| Aug 18, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.29% |
| Aug 15, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.81% |
| Aug 14, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.98% |
| Aug 13, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 2.29% |
| Aug 12, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 1.61% |
| Aug 11, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -0.68% |
| Aug 8, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.06% |