FullerThaler Behvrll Uncnstd Eq R6 (FTZFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.28
-0.28 (-0.35%)
At close: Aug 26, 2026
FTZFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | -0.35% |
| Aug 25, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.26% |
| Aug 24, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 0.82% |
| Aug 21, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.94% |
| Aug 20, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | -0.64% |
| Aug 19, 2026 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | -0.24% |
| Aug 18, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.71% |
| Aug 17, 2026 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | -0.42% |
| Aug 14, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 0.06% |
| Aug 13, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 0.40% |
| Aug 12, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.10% |
| Aug 11, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 0.29% |
| Aug 10, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | -0.77% |
| Aug 7, 2026 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | 0.97% |
| Aug 6, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -0.64% |
| Aug 5, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.58% |
| Aug 4, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 3.62% |
| Aug 3, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.39% |
| Jul 31, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.31% |
| Jul 30, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.31% |
| Jul 29, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -1.57% |
| Jul 28, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 1.91% |
| Jul 27, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 1.02% |
| Jul 24, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.30% |
| Jul 23, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.16% |
| Jul 22, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | -0.20% |
| Jul 21, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.67% |
| Jul 20, 2026 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | -0.80% |
| Jul 17, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -0.81% |
| Jul 16, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 1.82% |
| Jul 15, 2026 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 0.03% |
| Jul 14, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -0.17% |
| Jul 13, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -0.63% |
| Jul 10, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.70% |
| Jul 9, 2026 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 1.69% |
| Jul 8, 2026 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | -1.32% |
| Jul 7, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | -1.35% |
| Jul 6, 2026 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -0.71% |
| Jul 2, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | -0.86% |
| Jul 1, 2026 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | -1.08% |
| Jun 30, 2026 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 0.92% |
| Jun 29, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 1.14% |
| Jun 26, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -0.13% |
| Jun 25, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 1.50% |
| Jun 24, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 1.57% |
| Jun 23, 2026 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | -1.56% |
| Jun 22, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 0.62% |
| Jun 18, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 1.19% |
| Jun 17, 2026 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | -1.06% |
| Jun 16, 2026 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | -0.63% |