FullerThaler Behvrll Uncnstd Eq A (FTZAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.99
+1.44 (1.86%)
At close: Oct 15, 2026
FTZAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 1.86% |
| Oct 14, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -0.04% |
| Oct 13, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | -0.18% |
| Oct 12, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -0.13% |
| Oct 9, 2026 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.46% |
| Oct 8, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.82% |
| Oct 7, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | -0.85% |
| Oct 6, 2026 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | -0.08% |
| Oct 5, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.28% |
| Oct 2, 2026 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.76% |
| Oct 1, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.31% |
| Sep 30, 2026 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | -0.71% |
| Sep 29, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -0.23% |
| Sep 28, 2026 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.10% |
| Sep 25, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 1.05% |
| Sep 24, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.38% |
| Sep 23, 2026 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | -1.34% |
| Sep 22, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.60% |
| Sep 21, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.13% |
| Sep 18, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | -0.12% |
| Sep 17, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 0.71% |
| Sep 16, 2026 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | -0.56% |
| Sep 15, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | -0.47% |
| Sep 14, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -0.31% |
| Sep 11, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.98% |
| Sep 10, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -0.79% |
| Sep 9, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | -0.94% |
| Sep 8, 2026 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | -1.06% |
| Sep 4, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.54% |
| Sep 3, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.48% |
| Sep 2, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.93% |
| Sep 1, 2026 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -1.09% |
| Aug 31, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.84% |
| Aug 28, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -0.58% |
| Aug 27, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.73% |
| 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% |