FullerThaler Behavioral Mid-Cap Value Fund Institutional Shares (FTVSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.50
+0.33 (0.99%)
Jun 6, 2025, 4:00 PM EDT
FTVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0.24% |
| Jun 4, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -0.69% |
| Jun 3, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 1.74% |
| Jun 2, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.33% |
| May 30, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -0.27% |
| May 29, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.24% |
| May 28, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -0.69% |
| May 27, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 2.16% |
| May 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.64% |
| May 22, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.74% |
| May 21, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -2.97% |
| May 20, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.39% |
| May 19, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.21% |
| May 16, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 0.81% |
| May 15, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 0.67% |
| May 14, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -0.66% |
| May 13, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -0.39% |
| May 12, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 3.08% |
| May 9, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.19% |
| May 8, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 2.05% |
| May 7, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.09% |
| May 6, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.44% |
| May 5, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.59% |
| May 2, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 1.97% |
| May 1, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.38% |
| Apr 30, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.35% |
| Apr 29, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.80% |
| Apr 28, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.38% |
| Apr 25, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.67% |
| Apr 24, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 1.32% |
| Apr 23, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.65% |
| Apr 22, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 3.07% |
| Apr 21, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -1.51% |
| Apr 17, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.86% |
| Apr 16, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -1.05% |
| Apr 15, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.52% |
| Apr 14, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 1.29% |
| Apr 11, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 1.61% |
| Apr 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -4.36% |
| Apr 9, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 8.16% |
| Apr 8, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -2.37% |
| Apr 7, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -1.40% |
| Apr 4, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -5.16% |
| Apr 3, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -6.07% |
| Apr 2, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.33% |
| Apr 1, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.09% |
| Mar 31, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.70% |
| Mar 28, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -1.70% |
| Mar 27, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.93% |
| Mar 26, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.52% |