FullerThaler Behavioral Mid-Cap Value Fund Institutional Shares (FTVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.06
+0.77 (2.31%)
At close: Oct 15, 2026
FTVSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 2.31% |
| Oct 14, 2026 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 0.03% |
| Oct 13, 2026 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.48% |
| Oct 12, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.15% |
| Oct 9, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -0.12% |
| Oct 8, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 1.28% |
| Oct 7, 2026 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -0.91% |
| Oct 6, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.15% |
| Oct 5, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.52% |
| Oct 2, 2026 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -0.27% |
| Oct 1, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -0.03% |
| Sep 30, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -1.38% |
| Sep 29, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | -0.66% |
| Sep 28, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -1.00% |
| Sep 25, 2026 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.47% |
| Sep 24, 2026 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.79% |
| Sep 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.41% |
| Sep 22, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.41% |
| Sep 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.26% |
| Sep 18, 2026 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -1.30% |
| Sep 17, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.17% |
| Sep 16, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -1.26% |
| Sep 15, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.54% |
| Sep 14, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.69% |
| Sep 11, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.55% |
| Sep 10, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.03% |
| Sep 9, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -1.59% |
| Sep 8, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -2.54% |
| Sep 4, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.44% |
| Sep 3, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.06% |
| Sep 2, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.81% |
| Sep 1, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.39% |
| Aug 31, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.63% |
| Aug 28, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.28% |
| Aug 27, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.66% |
| Aug 26, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -0.03% |
| Aug 25, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.44% |
| Aug 24, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.03% |
| Aug 21, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.88% |
| Aug 20, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| Aug 19, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 1.31% |
| Aug 18, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.03% |
| Aug 17, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -1.70% |
| Aug 14, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.30% |
| Aug 13, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 1.64% |
| Aug 12, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.22% |
| Aug 11, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.03% |
| Aug 10, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.93% |
| Aug 7, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.41% |
| Aug 6, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.41% |