FullerThaler Behavioral Unconstrained Equity Fund Institutional Shares (FTZIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.80
-0.35 (-0.53%)
At close: Apr 2, 2026
FTZIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 1.50% |
| Mar 31, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 2.95% |
| Mar 30, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.74% |
| Mar 27, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | -1.39% |
| Mar 26, 2026 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | -2.37% |
| Mar 25, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 0.53% |
| Mar 24, 2026 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 0.83% |
| Mar 23, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 1.10% |
| Mar 20, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -0.93% |
| Mar 19, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.09% |
| Mar 18, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -1.18% |
| Mar 17, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 1.04% |
| Mar 16, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.60% |
| Mar 13, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.02% |
| Mar 12, 2026 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | -2.41% |
| Mar 11, 2026 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | -0.11% |
| Mar 10, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -0.64% |
| Mar 9, 2026 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 0.81% |
| Mar 6, 2026 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | -2.62% |
| Mar 5, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -0.70% |
| Mar 4, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 1.21% |
| Mar 3, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | -1.28% |
| Mar 2, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.53% |
| Feb 27, 2026 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -0.59% |
| Feb 26, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 0.16% |
| Feb 25, 2026 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 0.58% |
| Feb 24, 2026 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 1.48% |
| Feb 23, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -1.72% |
| Feb 20, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 1.21% |
| Feb 19, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 0.03% |
| Feb 18, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1.00% |
| Feb 17, 2026 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -0.46% |
| Feb 13, 2026 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 0.68% |
| Feb 12, 2026 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | -0.60% |
| Feb 11, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 0.32% |
| Feb 10, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 0.88% |
| Feb 9, 2026 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | -0.55% |
| Feb 6, 2026 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 2.29% |
| Feb 5, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.17% |
| Feb 4, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -0.42% |
| Feb 3, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | -0.32% |
| Feb 2, 2026 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 1.46% |
| Jan 30, 2026 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | -1.82% |
| Jan 29, 2026 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 0.65% |
| Jan 28, 2026 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | -0.36% |
| Jan 27, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.29% |
| Jan 26, 2026 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 0.42% |
| Jan 23, 2026 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | -0.85% |
| Jan 22, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.31% |
| Jan 21, 2026 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 1.95% |