FullerThaler Behav Md-Cp Val R6 (FTVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.16
+0.26 (0.79%)
Oct 17, 2025, 4:00 PM EDT
FTVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.79% |
| Oct 16, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -1.32% |
| Oct 15, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.12% |
| Oct 14, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 1.68% |
| Oct 13, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 1.52% |
| Oct 10, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -2.71% |
| Oct 9, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -0.89% |
| Oct 8, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.09% |
| Oct 7, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.56% |
| Oct 6, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -0.68% |
| Oct 3, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.71% |
| Oct 2, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.03% |
| Oct 1, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.21% |
| Sep 30, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.09% |
| Sep 29, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.21% |
| Sep 26, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.84% |
| Sep 25, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -1.41% |
| Sep 24, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Sep 23, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.21% |
| Sep 22, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.41% |
| Sep 19, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -1.16% |
| Sep 18, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.38% |
| Sep 17, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.15% |
| Sep 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.15% |
| Sep 15, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.69% |
| Sep 12, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.94% |
| Sep 11, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 1.80% |
| Sep 10, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.52% |
| Sep 9, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.66% |
| Sep 8, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.66% |
| Sep 5, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.49% |
| Sep 4, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.72% |
| Sep 3, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.75% |
| Sep 2, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.88% |
| Aug 29, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.03% |
| Aug 28, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.26% |
| Aug 27, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.71% |
| Aug 26, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.31% |
| Aug 25, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.71% |
| Aug 22, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 2.94% |
| Aug 21, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.29% |
| Aug 20, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.23% |
| Aug 19, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.70% |
| Aug 18, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.26% |
| Aug 15, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.84% |
| Aug 14, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.98% |
| Aug 13, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 2.29% |
| Aug 12, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 1.61% |
| Aug 11, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.65% |
| Aug 8, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.03% |