FullerThaler Behavioral Unconstrained Equity Fund Institutional Shares (FTZIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.17
-0.28 (-0.35%)
At close: Aug 26, 2026
FTZIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | -0.35% |
| Aug 25, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 0.26% |
| Aug 24, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.82% |
| Aug 21, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 0.93% |
| Aug 20, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.64% |
| Aug 19, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -0.23% |
| Aug 18, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -0.72% |
| Aug 17, 2026 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -0.41% |
| Aug 14, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.05% |
| Aug 13, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 0.41% |
| Aug 12, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | 0.10% |
| Aug 11, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 0.29% |
| Aug 10, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | -0.78% |
| Aug 7, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.98% |
| Aug 6, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | -0.64% |
| Aug 5, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -0.58% |
| Aug 4, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 3.61% |
| Aug 3, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.39% |
| Jul 31, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.30% |
| Jul 30, 2026 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 0.30% |
| Jul 29, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.57% |
| Jul 28, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 1.92% |
| Jul 27, 2026 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 1.03% |
| Jul 24, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 0.30% |
| Jul 23, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | -0.17% |
| Jul 22, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -0.18% |
| Jul 21, 2026 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 0.67% |
| Jul 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.81% |
| Jul 17, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -0.82% |
| Jul 16, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 1.82% |
| Jul 15, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 0.03% |
| Jul 14, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.17% |
| Jul 13, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.63% |
| Jul 10, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 0.70% |
| Jul 9, 2026 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 1.69% |
| Jul 8, 2026 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -1.32% |
| Jul 7, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | -1.36% |
| Jul 6, 2026 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -0.71% |
| Jul 2, 2026 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | -0.86% |
| Jul 1, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | -1.08% |
| Jun 30, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.92% |
| Jun 29, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 1.14% |
| Jun 26, 2026 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | -0.13% |
| Jun 25, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 1.50% |
| Jun 24, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 1.56% |
| Jun 23, 2026 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | -1.55% |
| Jun 22, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 0.61% |
| Jun 18, 2026 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 1.20% |
| Jun 17, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -1.06% |
| Jun 16, 2026 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | -0.63% |