FullerThaler Behavioral Unconstrained Equity Fund C Shares (FTZCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.59
-0.33 (-0.47%)
At close: May 29, 2026
FTZCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | -0.47% |
| May 28, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 0.40% |
| May 27, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -0.19% |
| May 26, 2026 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 1.31% |
| May 22, 2026 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | 0.97% |
| May 21, 2026 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 0.43% |
| May 20, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 1.97% |
| May 19, 2026 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | -1.27% |
| May 18, 2026 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | -0.09% |
| May 15, 2026 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | -1.21% |
| May 14, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.72% |
| May 13, 2026 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | -0.40% |
| May 12, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 0.25% |
| May 11, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -1.49% |
| May 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.04% |
| May 7, 2026 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | -2.60% |
| May 6, 2026 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | 2.40% |
| May 5, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 1.92% |
| May 4, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.80% |
| May 1, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.86% |
| Apr 30, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 1.92% |
| Apr 29, 2026 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | -1.54% |
| Apr 28, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -1.11% |
| Apr 27, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | -1.11% |
| Apr 24, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.23% |
| Apr 23, 2026 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | -0.19% |
| Apr 22, 2026 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 0.50% |
| Apr 21, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -0.20% |
| Apr 20, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.24% |
| Apr 17, 2026 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 2.49% |
| Apr 16, 2026 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | -0.35% |
| Apr 15, 2026 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | -0.71% |
| Apr 14, 2026 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 0.55% |
| Apr 13, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | 1.09% |
| Apr 10, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.59% |
| Apr 9, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.93% |
| Apr 8, 2026 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 4.26% |
| Apr 7, 2026 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | -0.35% |
| Apr 6, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 1.10% |
| Apr 2, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | -0.54% |
| Apr 1, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 1.54% |
| Mar 31, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 3.02% |
| Mar 30, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | -0.75% |
| Mar 27, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.44% |
| Mar 26, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | -2.42% |
| Mar 25, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 0.54% |
| Mar 24, 2026 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.85% |
| Mar 23, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 1.12% |
| Mar 20, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -0.97% |
| Mar 19, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.09% |