Skip to main content
FullerThaler Behavioral Mid-Cap Value Fund Institutional Shares (FTVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.58
+0.43 (1.30%)
Jan 13, 2025, 4:00 PM EST

FTVSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 202533.9633.9633.9633.9633.961.13%
Jan 13, 202533.5833.5833.5833.5833.581.30%
Jan 10, 202533.1533.1533.1533.1533.15-1.81%
Jan 8, 202533.7633.7633.7633.7633.76-0.12%
Jan 7, 202533.8033.8033.8033.8033.80-0.44%
Jan 6, 202533.9533.9533.9533.9533.950.68%
Jan 3, 202533.7233.7233.7233.7233.72-0.30%
Jan 2, 202533.8233.8233.8233.8233.82-0.41%
Dec 31, 202433.9633.9633.9633.9633.960.59%
Dec 30, 202433.7633.7633.7633.7633.76-0.65%
Dec 27, 202433.9833.9833.9833.9833.98-0.61%
Dec 26, 202434.1934.1934.1934.1934.19-1.10%
Dec 24, 202434.5734.5734.5734.5734.090.73%
Dec 23, 202434.3234.3234.3234.3233.840.18%
Dec 20, 202434.2634.2634.2634.2633.781.63%
Dec 19, 202433.7133.7133.7133.7133.24-0.56%
Dec 18, 202433.9033.9033.9033.9033.43-3.00%
Dec 17, 202434.9534.9534.9534.9534.46-0.77%
Dec 16, 202435.2235.2235.2235.2234.73-0.42%
Dec 13, 202435.3735.3735.3735.3734.88-0.51%
Dec 12, 202435.5535.5535.5535.5535.06-0.59%
Dec 11, 202435.7635.7635.7635.7635.26-0.03%
Dec 10, 202435.7735.7735.7735.7735.27-0.56%
Dec 9, 202435.9735.9735.9735.9735.47-0.11%
Dec 6, 202436.0136.0136.0136.0135.51-
Dec 5, 202436.0136.0136.0136.0135.51-0.58%
Dec 4, 202436.2236.2236.2236.2235.72-0.17%
Dec 3, 202436.2836.2836.2836.2835.78-0.44%
Dec 2, 202436.4436.4436.4436.4435.93-0.38%
Nov 29, 202436.5836.5836.5836.5836.07-0.25%
Nov 27, 202436.6736.6736.6736.6736.160.38%
Nov 26, 202436.5336.5336.5336.5336.02-0.44%
Nov 25, 202436.6936.6936.6936.6936.181.21%
Nov 22, 202436.2536.2536.2536.2535.751.23%
Nov 21, 202435.8135.8135.8135.8135.311.59%
Nov 20, 202435.2535.2535.2535.2534.760.51%
Nov 19, 202435.0735.0735.0735.0734.58-0.54%
Nov 18, 202435.2635.2635.2635.2634.770.34%
Nov 15, 202435.1435.1435.1435.1434.65-0.48%
Nov 14, 202435.3135.3135.3135.3134.82-0.28%
Nov 13, 202435.4135.4135.4135.4134.920.03%
Nov 12, 202435.4035.4035.4035.4034.91-0.78%
Nov 11, 202435.6835.6835.6835.6835.180.82%
Nov 8, 202435.3935.3935.3935.3934.900.20%
Nov 7, 202435.3235.3235.3235.3234.83-1.62%
Nov 6, 202435.9035.9035.9035.9035.403.88%
Nov 5, 202434.5634.5634.5634.5634.080.47%
Nov 4, 202434.4034.4034.4034.4033.920.26%
Nov 1, 202434.3134.3134.3134.3133.83-0.29%
Oct 31, 202434.4134.4134.4134.4133.93-0.58%
Oct 30, 202434.6134.6134.6134.6134.130.76%
Oct 29, 202434.3534.3534.3534.3533.87-1.01%
Oct 28, 202434.7034.7034.7034.7034.221.23%
Oct 25, 202434.2834.2834.2834.2833.80-1.12%
Oct 24, 202434.6734.6734.6734.6734.190.06%
Oct 23, 202434.6534.6534.6534.6534.170.03%
Oct 22, 202434.6434.6434.6434.6434.16-0.29%
Oct 21, 202434.7434.7434.7434.7434.26-1.31%
Oct 18, 202435.2035.2035.2035.2034.710.34%
Oct 17, 202435.0835.0835.0835.0834.59-0.17%
Oct 16, 202435.1435.1435.1435.1434.650.63%
Oct 15, 202434.9234.9234.9234.9234.440.11%
Oct 14, 202434.8834.8834.8834.8834.400.66%
Oct 11, 202434.6534.6534.6534.6534.171.23%
Oct 10, 202434.2334.2334.2334.2333.75-0.58%
Oct 9, 202434.4334.4334.4334.4333.950.76%
Oct 8, 202434.1734.1734.1734.1733.70-0.15%
Oct 7, 202434.2234.2234.2234.2233.75-0.93%
Oct 4, 202434.5434.5434.5434.5434.060.96%
Oct 3, 202434.2134.2134.2134.2133.74-0.23%
Oct 2, 202434.2934.2934.2934.2933.81-0.58%
Oct 1, 202434.4934.4934.4934.4934.01-0.83%
Sep 30, 202434.7834.7834.7834.7834.300.12%
Sep 27, 202434.7434.7434.7434.7434.260.49%
Sep 26, 202434.5734.5734.5734.5734.091.11%
Sep 25, 202434.1934.1934.1934.1933.72-1.10%
Sep 24, 202434.5734.5734.5734.5734.09-0.43%
Sep 23, 202434.7234.7234.7234.7234.240.06%
Sep 20, 202434.7034.7034.7034.7034.22-0.91%
Sep 19, 202435.0235.0235.0235.0234.531.27%
Sep 18, 202434.5834.5834.5834.5834.10-
Sep 17, 202434.5834.5834.5834.5834.100.32%
Sep 16, 202434.4734.4734.4734.4733.990.94%
Sep 13, 202434.1534.1534.1534.1533.681.34%
Sep 12, 202433.7033.7033.7033.7033.230.63%
Sep 11, 202433.4933.4933.4933.4933.03-0.27%
Sep 10, 202433.5833.5833.5833.5833.11-0.71%
Sep 9, 202433.8233.8233.8233.8233.350.74%
Sep 6, 202433.5733.5733.5733.5733.10-1.12%
Sep 5, 202433.9533.9533.9533.9533.48-0.41%
Sep 4, 202434.0934.0934.0934.0933.62-0.73%
Sep 3, 202434.3434.3434.3434.3433.86-1.12%
Aug 30, 202434.7334.7334.7334.7334.250.70%
Aug 29, 202434.4934.4934.4934.4934.01-0.26%
Aug 28, 202434.5834.5834.5834.5834.10-0.17%
Aug 27, 202434.6434.6434.6434.6434.16-0.14%
Aug 26, 202434.6934.6934.6934.6934.21-0.06%
Aug 23, 202434.7134.7134.7134.7134.231.76%
Aug 22, 202434.1134.1134.1134.1133.64-0.18%
Aug 21, 202434.1734.1734.1734.1733.700.68%