FullerThaler Behav Md-Cp Val Instl (FTVSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| May 07, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| May 06, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| May 03, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| May 02, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| May 01, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| Apr 30, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| Apr 29, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| Apr 26, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| Apr 25, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| Apr 24, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| Apr 23, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| Apr 22, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| Apr 19, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| Apr 18, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| Apr 17, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| Apr 16, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| Apr 15, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| Apr 12, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| Apr 11, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Apr 10, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| Apr 09, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| Apr 08, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| Apr 05, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| Apr 04, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| Apr 03, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| Apr 02, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| Apr 01, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| Mar 28, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| Mar 27, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| Mar 26, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| Mar 25, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| Mar 22, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Mar 21, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| Mar 20, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| Mar 19, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| Mar 18, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| Mar 15, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| Mar 14, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| Mar 13, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| Mar 12, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| Mar 11, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| Mar 08, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| Mar 07, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| Mar 06, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| Mar 05, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| Mar 04, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| Mar 01, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Feb 29, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Feb 28, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Feb 27, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| Feb 26, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| Feb 23, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| Feb 22, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| Feb 21, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Feb 20, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| Feb 16, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Feb 15, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Feb 14, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| Feb 13, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| Feb 12, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Feb 09, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| Feb 08, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| Feb 07, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| Feb 06, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| Feb 05, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| Feb 02, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| Feb 01, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| Jan 31, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| Jan 30, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Jan 29, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| Jan 26, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| Jan 25, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| Jan 24, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| Jan 23, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| Jan 22, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| Jan 19, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| Jan 18, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| Jan 17, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| Jan 16, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| Jan 12, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| Jan 11, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| Jan 10, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| Jan 09, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| Jan 08, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| Jan 05, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| Jan 04, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| Jan 03, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Jan 02, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| Dec 29, 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| Dec 28, 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| Dec 27, 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| Dec 26, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| Dec 22, 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| Dec 21, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Dec 21, 2023 | 0.523 Dividend | |||||
| Dec 20, 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 30.62 | - |
| Dec 19, 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 31.13 | - |
| Dec 18, 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 30.81 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.