FullerThaler Behav Md-Cp Val R6 (FTVZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.17
-0.61 (-1.81%)
Jan 10, 2025, 4:00 PM EST
FTVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.30% |
| Jan 10, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -1.81% |
| Jan 8, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.12% |
| Jan 7, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.44% |
| Jan 6, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.68% |
| Jan 3, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.30% |
| Jan 2, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -0.41% |
| Dec 31, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.59% |
| Dec 30, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.62% |
| Dec 27, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.64% |
| Dec 26, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -1.21% |
| Dec 24, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.11 | 0.73% |
| Dec 23, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 33.86 | 0.17% |
| Dec 20, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 33.81 | 1.63% |
| Dec 19, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.26 | -0.53% |
| Dec 18, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.44 | -3.03% |
| Dec 17, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.48 | -0.77% |
| Dec 16, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 34.75 | -0.42% |
| Dec 13, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 34.90 | -0.48% |
| Dec 12, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.07 | -0.61% |
| Dec 11, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.28 | - |
| Dec 10, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.28 | -0.56% |
| Dec 9, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.48 | -0.14% |
| Dec 6, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.53 | 0.03% |
| Dec 5, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.52 | -0.58% |
| Dec 4, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 35.73 | -0.19% |
| Dec 3, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 35.79 | -0.44% |
| Dec 2, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 35.95 | -0.38% |
| Nov 29, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.09 | -0.22% |
| Nov 27, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.17 | 0.38% |
| Nov 26, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.03 | -0.46% |
| Nov 25, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.20 | 1.24% |
| Nov 22, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.76 | 1.23% |
| Nov 21, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.32 | 1.56% |
| Nov 20, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.78 | 0.51% |
| Nov 19, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.60 | -0.54% |
| Nov 18, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 34.79 | 0.37% |
| Nov 15, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 34.66 | -0.51% |
| Nov 14, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 34.84 | -0.28% |
| Nov 13, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 34.94 | 0.06% |
| Nov 12, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 34.92 | -0.78% |
| Nov 11, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.19 | 0.82% |
| Nov 8, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.91 | 0.20% |
| Nov 7, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 34.84 | -1.61% |
| Nov 6, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.41 | 3.87% |
| Nov 5, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.09 | 0.46% |
| Nov 4, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 33.93 | 0.26% |
| Nov 1, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 33.84 | -0.29% |
| Oct 31, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 33.94 | -0.58% |
| Oct 30, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.14 | 0.76% |
| Oct 29, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.88 | -1.01% |
| Oct 28, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.23 | 1.22% |
| Oct 25, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 33.82 | -1.12% |
| Oct 24, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.20 | 0.03% |
| Oct 23, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.19 | 0.06% |
| Oct 22, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.17 | -0.29% |
| Oct 21, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.27 | -1.30% |
| Oct 18, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.72 | 0.34% |
| Oct 17, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.60 | -0.17% |
| Oct 16, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 34.66 | 0.63% |
| Oct 15, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.45 | 0.11% |
| Oct 14, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.41 | 0.66% |
| Oct 11, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.18 | 1.23% |
| Oct 10, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 33.77 | -0.58% |
| Oct 9, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 33.96 | 0.76% |
| Oct 8, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.71 | -0.15% |
| Oct 7, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 33.76 | -0.93% |
| Oct 4, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.07 | 0.96% |
| Oct 3, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.75 | -0.23% |
| Oct 2, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 33.82 | -0.58% |
| Oct 1, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.02 | -0.83% |
| Sep 30, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.31 | 0.11% |
| Sep 27, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.27 | 0.49% |
| Sep 26, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.10 | 1.11% |
| Sep 25, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 33.73 | -1.10% |
| Sep 24, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.10 | -0.43% |
| Sep 23, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.25 | 0.06% |
| Sep 20, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.23 | -0.91% |
| Sep 19, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.54 | 1.27% |
| Sep 18, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.11 | - |
| Sep 17, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.11 | 0.32% |
| Sep 16, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.00 | 0.97% |
| Sep 13, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.68 | 1.30% |
| Sep 12, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.24 | 0.66% |
| Sep 11, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.03 | -0.30% |
| Sep 10, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.13 | -0.71% |
| Sep 9, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.36 | 0.77% |
| Sep 6, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.11 | -1.15% |
| Sep 5, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.49 | -0.38% |
| Sep 4, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 33.62 | -0.73% |
| Sep 3, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 33.86 | -1.15% |
| Aug 30, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.26 | 0.69% |
| Aug 29, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.02 | -0.26% |
| Aug 28, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.11 | -0.14% |
| Aug 27, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.16 | -0.17% |
| Aug 26, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.22 | -0.06% |
| Aug 23, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.24 | 1.76% |
| Aug 22, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.65 | -0.18% |
| Aug 21, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.71 | 0.68% |
| Aug 20, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.48 | -0.76% |