FullerThaler Behav Md-Cp Val R6 (FTVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.69
-0.33 (-0.94%)
Sep 12, 2025, 4:00 PM EDT
FTVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 7, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.03% |
| Aug 6, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.03% |
| Aug 5, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.12% |
| Aug 4, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.78% |
| Aug 1, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -1.70% |
| Jul 31, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.02% |
| Jul 30, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -1.60% |
| Jul 29, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.28% |
| Jul 28, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.76% |
| Jul 25, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.40% |
| Jul 24, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -1.81% |
| Jul 23, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.73% |
| Jul 22, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 2.21% |
| Jul 21, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.51% |
| Jul 18, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.09% |
| Jul 17, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 1.01% |
| Jul 16, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.55% |
| Jul 15, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -1.99% |
| Jul 14, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -0.11% |
| Jul 11, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.90% |
| Jul 10, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.76% |
| Jul 9, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.23% |
| Jul 8, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.97% |
| Jul 7, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.96% |