FullerThaler Behavioral Unconstrained Equity Fund R6 Shares (FTZFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.89
-0.34 (-0.51%)
At close: Apr 2, 2026
FTZFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -0.51% |
| Apr 1, 2026 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | 1.50% |
| Mar 31, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 2.93% |
| Mar 30, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | -0.72% |
| Mar 27, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -1.39% |
| Mar 26, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -2.37% |
| Mar 25, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 0.53% |
| Mar 24, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 0.83% |
| Mar 23, 2026 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 1.10% |
| Mar 20, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | -0.93% |
| Mar 19, 2026 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 0.09% |
| Mar 18, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -1.18% |
| Mar 17, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 1.04% |
| Mar 16, 2026 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 0.60% |
| Mar 13, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -0.02% |
| Mar 12, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | -2.40% |
| Mar 11, 2026 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | -0.09% |
| Mar 10, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -0.66% |
| Mar 9, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.83% |
| Mar 6, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | -2.63% |
| Mar 5, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -0.70% |
| Mar 4, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 1.21% |
| Mar 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.28% |
| Mar 2, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -0.53% |
| Feb 27, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -0.57% |
| Feb 26, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.14% |
| Feb 25, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.58% |
| Feb 24, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 1.48% |
| Feb 23, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -1.70% |
| Feb 20, 2026 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 1.20% |
| Feb 19, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.03% |
| Feb 18, 2026 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 1.02% |
| Feb 17, 2026 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | -0.46% |
| Feb 13, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.68% |
| Feb 12, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -0.60% |
| Feb 11, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.32% |
| Feb 10, 2026 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 0.88% |
| Feb 9, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -0.56% |
| Feb 6, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 2.30% |
| Feb 5, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -0.17% |
| Feb 4, 2026 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -0.42% |
| Feb 3, 2026 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | -0.31% |
| Feb 2, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 1.46% |
| Jan 30, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | -1.84% |
| Jan 29, 2026 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.66% |
| Jan 28, 2026 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | -0.36% |
| Jan 27, 2026 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 0.29% |
| Jan 26, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.42% |
| Jan 23, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.85% |
| Jan 22, 2026 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | -0.31% |