Skip to main content
logo
FullerThaler Behavioral Unconstrained Equity Fund A Shares (FTZAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.62
-0.33 (-0.47%)
At close: May 29, 2026

FTZAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 29, 202670.6270.6270.6270.6270.62-0.47%
May 28, 202670.9570.9570.9570.9570.950.40%
May 27, 202670.6770.6770.6770.6770.67-0.18%
May 26, 202670.8070.8070.8070.8070.801.29%
May 22, 202669.9069.9069.9069.9069.900.97%
May 21, 202669.2369.2369.2369.2369.230.42%
May 20, 202668.9468.9468.9468.9468.941.95%
May 19, 202667.6267.6267.6267.6267.62-1.27%
May 18, 202668.4968.4968.4968.4968.49-0.09%
May 15, 202668.5568.5568.5568.5568.55-1.20%
May 14, 202669.3869.3869.3869.3869.380.73%
May 13, 202668.8868.8868.8868.8868.88-0.40%
May 12, 202669.1669.1669.1669.1669.160.26%
May 11, 202668.9868.9868.9868.9868.98-1.47%
May 8, 202670.0170.0170.0170.0170.010.04%
May 7, 202669.9869.9869.9869.9869.98-2.56%
May 6, 202671.8271.8271.8271.8271.822.38%
May 5, 202670.1570.1570.1570.1570.151.87%
May 4, 202668.8668.8668.8668.8668.86-0.78%
May 1, 202669.4069.4069.4069.4069.40-0.86%
Apr 30, 202670.0070.0070.0070.0070.001.89%
Apr 29, 202668.7068.7068.7068.7068.70-1.51%
Apr 28, 202669.7569.7569.7569.7569.75-1.09%
Apr 27, 202670.5270.5270.5270.5270.52-1.09%
Apr 24, 202671.3071.3071.3071.3071.300.22%
Apr 23, 202671.1471.1471.1471.1471.14-0.17%
Apr 22, 202671.2671.2671.2671.2671.260.49%
Apr 21, 202670.9170.9170.9170.9170.91-0.21%
Apr 20, 202671.0671.0671.0671.0671.060.25%
Apr 17, 202670.8870.8870.8870.8870.882.46%
Apr 16, 202669.1869.1869.1869.1869.18-0.35%
Apr 15, 202669.4269.4269.4269.4269.42-0.70%
Apr 14, 202669.9169.9169.9169.9169.910.55%
Apr 13, 202669.5369.5369.5369.5369.531.08%
Apr 10, 202668.7968.7968.7968.7968.79-0.56%
Apr 9, 202669.1869.1869.1869.1869.180.92%
Apr 8, 202668.5568.5568.5568.5568.554.20%
Apr 7, 202665.7965.7965.7965.7965.79-0.35%
Apr 6, 202666.0266.0266.0266.0266.021.09%
Apr 2, 202665.3165.3165.3165.3165.31-0.52%
Apr 1, 202665.6565.6565.6565.6565.651.50%
Mar 31, 202664.6864.6864.6864.6864.682.98%
Mar 30, 202662.8162.8162.8162.8162.81-0.73%
Mar 27, 202663.2763.2763.2763.2763.27-1.42%
Mar 26, 202664.1864.1864.1864.1864.18-2.39%
Mar 25, 202665.7565.7565.7565.7565.750.54%
Mar 24, 202665.4065.4065.4065.4065.400.83%
Mar 23, 202664.8664.8664.8664.8664.861.11%
Mar 20, 202664.1564.1564.1564.1564.15-0.94%
Mar 19, 202664.7664.7664.7664.7664.760.08%