FullerThaler Behavioral Unconstrained Equity Fund R6 Shares (FTZFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.10
+0.46 (0.68%)
Feb 13, 2026, 9:30 AM EST
FTZFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 1.95% |
| Jan 20, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.97% |
| Jan 16, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -0.46% |
| Jan 15, 2026 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 1.19% |
| Jan 14, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -0.15% |
| Jan 13, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 0.26% |
| Jan 12, 2026 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 0.41% |
| Jan 9, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 1.18% |
| Jan 8, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | 0.44% |
| Jan 7, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -0.93% |
| Jan 6, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 2.05% |
| Jan 5, 2026 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | 1.65% |
| Jan 2, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 1.37% |
| Dec 31, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -1.00% |
| Dec 30, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -0.53% |
| Dec 29, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | -0.49% |
| Dec 26, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.08% |
| Dec 24, 2025 | 63.87 | 63.87 | 63.87 | 63.95 | 63.87 | 0.31% |
| Dec 23, 2025 | 63.68 | 63.68 | 63.68 | 63.75 | 63.67 | -0.23% |
| Dec 22, 2025 | 63.82 | 63.82 | 63.82 | 63.90 | 63.82 | 0.76% |
| Dec 19, 2025 | 63.35 | 63.35 | 63.35 | 63.42 | 63.34 | 0.62% |
| Dec 18, 2025 | 62.96 | 62.96 | 62.96 | 63.03 | 62.96 | 0.82% |
| Dec 17, 2025 | 62.45 | 62.45 | 62.45 | 62.52 | 62.45 | -0.45% |
| Dec 16, 2025 | 62.73 | 62.73 | 62.73 | 62.80 | 62.73 | -0.60% |
| Dec 15, 2025 | 63.11 | 63.11 | 63.11 | 63.18 | 63.11 | 0.08% |
| Dec 12, 2025 | 63.06 | 63.06 | 63.06 | 63.13 | 63.06 | -0.75% |
| Dec 11, 2025 | 63.54 | 63.54 | 63.54 | 63.61 | 63.53 | 0.86% |
| Dec 10, 2025 | 63.00 | 63.00 | 63.00 | 63.07 | 63.00 | 1.81% |
| Dec 9, 2025 | 61.88 | 61.88 | 61.88 | 61.95 | 61.88 | -0.51% |
| Dec 8, 2025 | 62.20 | 62.20 | 62.20 | 62.27 | 62.20 | -0.64% |
| Dec 5, 2025 | 62.60 | 62.60 | 62.60 | 62.67 | 62.60 | 0.77% |
| Dec 4, 2025 | 62.12 | 62.12 | 62.12 | 62.19 | 62.12 | 0.99% |
| Dec 3, 2025 | 61.51 | 61.51 | 61.51 | 61.58 | 61.51 | 0.64% |