FullerThaler Behavioral Unconstrained Equity Fund R6 Shares (FTZFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.01
-0.59 (-0.84%)
At close: May 1, 2026
FTZFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -0.84% |
| Apr 30, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 1.88% |
| Apr 29, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -1.49% |
| Apr 28, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -1.08% |
| Apr 27, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -1.08% |
| Apr 24, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.24% |
| Apr 23, 2026 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | -0.18% |
| Apr 22, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 0.49% |
| Apr 21, 2026 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -0.20% |
| Apr 20, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 0.24% |
| Apr 17, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 2.45% |
| Apr 16, 2026 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | -0.34% |
| Apr 15, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -0.70% |
| Apr 14, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.56% |
| Apr 13, 2026 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 1.05% |
| Apr 10, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | -0.56% |
| Apr 9, 2026 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 0.91% |
| Apr 8, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 4.17% |
| Apr 7, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | -0.35% |
| Apr 6, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1.08% |
| 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% |