FullerThaler Behvrll Uncnstd Eq A (FTZAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.58
-0.28 (-0.35%)
At close: Aug 26, 2026
FTZAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -0.35% |
| Aug 25, 2026 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 0.26% |
| Aug 24, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.82% |
| Aug 21, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.93% |
| Aug 20, 2026 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -0.65% |
| Aug 19, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -0.23% |
| Aug 18, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | -0.73% |
| Aug 17, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.43% |
| Aug 14, 2026 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.05% |
| Aug 13, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 0.42% |
| Aug 12, 2026 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | 0.10% |
| Aug 11, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.29% |
| Aug 10, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.79% |
| Aug 7, 2026 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 0.99% |
| Aug 6, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -0.65% |
| Aug 5, 2026 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | -0.59% |
| Aug 4, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 3.65% |
| Aug 3, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.38% |
| Jul 31, 2026 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -0.30% |
| Jul 30, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.30% |
| Jul 29, 2026 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -1.59% |
| Jul 28, 2026 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 1.93% |
| Jul 27, 2026 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | 1.03% |
| Jul 24, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 0.30% |
| Jul 23, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -0.17% |
| Jul 22, 2026 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | -0.18% |
| Jul 21, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 0.68% |
| Jul 20, 2026 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | -0.80% |
| Jul 17, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.83% |
| Jul 16, 2026 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | 1.83% |
| Jul 15, 2026 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 0.03% |
| Jul 14, 2026 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -0.17% |
| Jul 13, 2026 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | -0.63% |
| Jul 10, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.70% |
| Jul 9, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 1.70% |
| Jul 8, 2026 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | -1.34% |
| Jul 7, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | -1.35% |
| Jul 6, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -0.73% |
| Jul 2, 2026 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -0.87% |
| Jul 1, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -1.09% |
| Jun 30, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.93% |
| Jun 29, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 1.15% |
| Jun 26, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | -0.13% |
| Jun 25, 2026 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | 1.49% |
| Jun 24, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 1.59% |
| Jun 23, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -1.57% |
| Jun 22, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | 0.63% |
| Jun 18, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 1.20% |
| Jun 17, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -1.07% |
| Jun 16, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -0.64% |