FullerThaler Behvrll Uncnstd Eq A (FTZAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.11
-1.01 (-1.34%)
At close: Jul 8, 2026
FTZAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 15, 2026 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 1.29% |
| Jun 12, 2026 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 0.87% |
| Jun 11, 2026 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | 3.37% |
| Jun 10, 2026 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | -1.58% |
| Jun 9, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | 1.64% |
| Jun 8, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.39% |
| Jun 5, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -1.00% |
| Jun 4, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 0.33% |
| Jun 3, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 1.01% |
| Jun 2, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 1.00% |
| Jun 1, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | -0.48% |
| May 29, 2026 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | -0.47% |
| May 28, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 0.40% |
| May 27, 2026 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | -0.18% |
| May 26, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 1.29% |
| May 22, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.97% |
| May 21, 2026 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 0.42% |
| May 20, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 1.95% |
| May 19, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -1.27% |
| May 18, 2026 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | -0.09% |
| May 15, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -1.20% |
| May 14, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 0.73% |
| May 13, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -0.40% |
| May 12, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 0.26% |
| May 11, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -1.47% |
| May 8, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 0.04% |
| May 7, 2026 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -2.56% |
| May 6, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 2.38% |
| May 5, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 1.87% |
| May 4, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -0.78% |
| May 1, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.86% |
| Apr 30, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.89% |
| Apr 29, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -1.51% |
| Apr 28, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -1.09% |
| Apr 27, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -1.09% |