FullerThaler Behavioral Unconstrained Equity Fund Institutional Shares (FTZIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.51
+1.30 (1.88%)
At close: Apr 30, 2026
FTZIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 1.88% |
| Apr 29, 2026 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | -1.51% |
| Apr 28, 2026 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | -1.07% |
| Apr 27, 2026 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | -1.09% |
| Apr 24, 2026 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 0.22% |
| Apr 23, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -0.17% |
| Apr 22, 2026 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 0.49% |
| Apr 21, 2026 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | -0.20% |
| Apr 20, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 0.24% |
| Apr 17, 2026 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | 2.44% |
| Apr 16, 2026 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | -0.33% |
| Apr 15, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -0.70% |
| Apr 14, 2026 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 0.54% |
| Apr 13, 2026 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 1.07% |
| Apr 10, 2026 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -0.56% |
| Apr 9, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 0.91% |
| Apr 8, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 4.16% |
| Apr 7, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -0.33% |
| Apr 6, 2026 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 1.08% |
| Apr 2, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.53% |
| 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% |