FullerThaler Behvrll Uncnstd Eq A (FTZAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.00
+1.30 (1.89%)
At close: Apr 30, 2026
FTZAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.22% |
| Apr 23, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | -0.17% |
| Apr 22, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 0.49% |
| Apr 21, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | -0.21% |
| Apr 20, 2026 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 0.25% |
| Apr 17, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 2.46% |
| Apr 16, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -0.35% |
| Apr 15, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -0.70% |
| Apr 14, 2026 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0.55% |
| Apr 13, 2026 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 1.08% |
| Apr 10, 2026 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | -0.56% |
| Apr 9, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 0.92% |
| Apr 8, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 4.20% |
| Apr 7, 2026 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | -0.35% |
| Apr 6, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | 1.09% |
| Apr 2, 2026 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | -0.52% |
| Apr 1, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 1.50% |
| Mar 31, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 2.98% |
| Mar 30, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -0.73% |
| Mar 27, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -1.42% |
| Mar 26, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -2.39% |
| Mar 25, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.54% |
| Mar 24, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.83% |
| Mar 23, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 1.11% |
| Mar 20, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.94% |
| Mar 19, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 0.08% |
| Mar 18, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | -1.19% |
| Mar 17, 2026 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 1.06% |
| Mar 16, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.61% |
| Mar 13, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | -0.03% |
| Mar 12, 2026 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | -2.41% |
| Mar 11, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -0.11% |
| Mar 10, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | -0.66% |
| Mar 9, 2026 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 0.83% |
| Mar 6, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -2.66% |
| Mar 5, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | -0.70% |
| Mar 4, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 1.22% |
| Mar 3, 2026 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | -1.29% |
| Mar 2, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -0.55% |
| Feb 27, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.58% |
| Feb 26, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.14% |
| Feb 25, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.58% |
| Feb 24, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 1.49% |
| Feb 23, 2026 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | -1.72% |
| Feb 20, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 1.21% |
| Feb 19, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.03% |