FullerThaler Behvrll Uncnstd Eq A (FTZAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.56
+0.46 (0.69%)
Feb 13, 2026, 9:30 AM EST
FTZAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 0.69% |
| Feb 12, 2026 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | -0.61% |
| Feb 11, 2026 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 0.32% |
| Feb 10, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.88% |
| Feb 9, 2026 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | -0.55% |
| Feb 6, 2026 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | 2.30% |
| Feb 5, 2026 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | -0.17% |
| Feb 4, 2026 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | -0.41% |
| Feb 3, 2026 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -0.33% |
| Feb 2, 2026 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | 1.47% |
| Jan 30, 2026 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -1.84% |
| Jan 29, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | 0.66% |
| Jan 28, 2026 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | -0.36% |
| Jan 27, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 0.27% |
| Jan 26, 2026 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 0.44% |
| Jan 23, 2026 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | -0.87% |
| Jan 22, 2026 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | -0.33% |
| Jan 21, 2026 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 1.96% |
| Jan 20, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -1.98% |
| Jan 16, 2026 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -0.46% |
| Jan 15, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 1.18% |
| Jan 14, 2026 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | -0.14% |
| Jan 13, 2026 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 0.26% |
| Jan 12, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 0.40% |
| Jan 9, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 1.17% |
| Jan 8, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 0.45% |
| Jan 7, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -0.94% |
| Jan 6, 2026 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 2.06% |
| Jan 5, 2026 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 1.68% |
| Jan 2, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 1.38% |
| Dec 31, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -1.02% |
| Dec 30, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -0.54% |
| Dec 29, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -0.48% |
| Dec 26, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 0.03% |
| Dec 24, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.33% |
| Dec 23, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | -0.24% |
| Dec 22, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 0.76% |
| Dec 19, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 0.60% |
| Dec 18, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 0.82% |
| Dec 17, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | -0.45% |
| Dec 16, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.60% |
| Dec 15, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | 0.08% |
| Dec 12, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -0.76% |
| Dec 11, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 0.87% |
| Dec 10, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 1.83% |
| Dec 9, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -0.53% |
| Dec 8, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | -0.65% |
| Dec 5, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.80% |
| Dec 4, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 0.99% |
| Dec 3, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 0.64% |