Canada markets close in 3 hours 33 minutes

FullerThaler Behav Md-Cp Val R6 (FTVZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
32.45+0.53 (+1.66%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024------
May 31, 202432.4532.4532.4532.4532.45-
May 30, 202431.9231.9231.9231.9231.92-
May 29, 202431.6731.6731.6731.6731.67-
May 28, 202432.1732.1732.1732.1732.17-
May 24, 202432.4732.4732.4732.4732.47-
May 23, 202432.2432.2432.2432.2432.24-
May 22, 202432.8232.8232.8232.8232.82-
May 21, 202433.0433.0433.0433.0433.04-
May 20, 202433.0133.0133.0133.0133.01-
May 17, 202433.2233.2233.2233.2233.22-
May 16, 202433.1633.1633.1633.1633.16-
May 15, 202433.2133.2133.2133.2133.21-
May 14, 202433.1033.1033.1033.1033.10-
May 13, 202432.8832.8832.8832.8832.88-
May 10, 202432.8832.8832.8832.8832.88-
May 09, 202432.8732.8732.8732.8732.87-
May 08, 202432.6732.6732.6732.6732.67-
May 07, 202432.5732.5732.5732.5732.57-
May 06, 202432.3632.3632.3632.3632.36-
May 03, 202432.0832.0832.0832.0832.08-
May 02, 202431.8731.8731.8731.8731.87-
May 01, 202431.6031.6031.6031.6031.60-
Apr 30, 202431.5831.5831.5831.5831.58-
Apr 29, 202432.1532.1532.1532.1532.15-
Apr 26, 202431.9731.9731.9731.9731.97-
Apr 25, 202431.9631.9631.9631.9631.96-
Apr 24, 202432.0632.0632.0632.0632.06-
Apr 23, 202431.9531.9531.9531.9531.95-
Apr 22, 202431.7031.7031.7031.7031.70-
Apr 19, 202431.4631.4631.4631.4631.46-
Apr 18, 202431.1431.1431.1431.1431.14-
Apr 17, 202431.0531.0531.0531.0531.05-
Apr 16, 202430.9930.9930.9930.9930.99-
Apr 15, 202431.1631.1631.1631.1631.16-
Apr 12, 202431.4131.4131.4131.4131.41-
Apr 11, 202431.8331.8331.8331.8331.83-
Apr 10, 202432.3832.3832.3832.3832.38-
Apr 09, 202433.0233.0233.0233.0233.02-
Apr 08, 202432.8532.8532.8532.8532.85-
Apr 05, 202432.6232.6232.6232.6232.62-
Apr 04, 202432.5232.5232.5232.5232.52-
Apr 03, 202432.8132.8132.8132.8132.81-
Apr 02, 202432.8732.8732.8732.8732.87-
Apr 01, 202433.1833.1833.1833.1833.18-
Mar 28, 202433.5033.5033.5033.5033.50-
Mar 27, 202433.2633.2633.2633.2633.26-
Mar 26, 202432.6832.6832.6832.6832.68-
Mar 25, 202432.6832.6832.6832.6832.68-
Mar 22, 202432.6332.6332.6332.6332.63-
Mar 21, 202432.9632.9632.9632.9632.96-
Mar 20, 202432.7432.7432.7432.7432.74-
Mar 19, 202432.3732.3732.3732.3732.37-
Mar 18, 202432.2632.2632.2632.2632.26-
Mar 15, 202432.2732.2732.2732.2732.27-
Mar 14, 202432.1932.1932.1932.1932.19-
Mar 13, 202432.6032.6032.6032.6032.60-
Mar 12, 202432.5932.5932.5932.5932.59-
Mar 11, 202432.4732.4732.4732.4732.47-
Mar 08, 202432.4132.4132.4132.4132.41-
Mar 07, 202432.3732.3732.3732.3732.37-
Mar 06, 202432.1332.1332.1332.1332.13-
Mar 05, 202432.0132.0132.0132.0132.01-
Mar 04, 202431.8031.8031.8031.8031.80-
Mar 01, 202431.7131.7131.7131.7131.71-
Feb 29, 202431.6231.6231.6231.6231.62-
Feb 28, 202431.3131.3131.3131.3131.31-
Feb 27, 202431.3731.3731.3731.3731.37-
Feb 26, 202431.1131.1131.1131.1131.11-
Feb 23, 202431.3031.3031.3031.3031.30-
Feb 22, 202431.2531.2531.2531.2531.25-
Feb 21, 202431.1231.1231.1231.1231.12-
Feb 20, 202431.0431.0431.0431.0431.04-
Feb 16, 202431.1231.1231.1231.1231.12-
Feb 15, 202431.3131.3131.3131.3131.31-
Feb 14, 202430.8730.8730.8730.8730.87-
Feb 13, 202430.4730.4730.4730.4730.47-
Feb 12, 202431.0331.0331.0331.0331.03-
Feb 09, 202430.6630.6630.6630.6630.66-
Feb 08, 202430.5930.5930.5930.5930.59-
Feb 07, 202430.6230.6230.6230.6230.62-
Feb 06, 202430.6430.6430.6430.6430.64-
Feb 05, 202430.6930.6930.6930.6930.69-
Feb 02, 202431.0531.0531.0531.0531.05-
Feb 01, 202431.1131.1131.1131.1131.11-
Jan 31, 202431.0431.0431.0431.0431.04-
Jan 30, 202431.5631.5631.5631.5631.56-
Jan 29, 202431.5631.5631.5631.5631.56-
Jan 26, 202431.3731.3731.3731.3731.37-
Jan 25, 202431.1831.1831.1831.1831.18-
Jan 24, 202430.8930.8930.8930.8930.89-
Jan 23, 202431.0131.0131.0131.0131.01-
Jan 22, 202431.0631.0631.0631.0631.06-
Jan 19, 202430.7130.7130.7130.7130.71-
Jan 18, 202430.4030.4030.4030.4030.40-
Jan 17, 202430.4330.4330.4330.4330.43-
Jan 16, 202430.6530.6530.6530.6530.65-
Jan 12, 202430.8430.8430.8430.8430.84-
Jan 11, 202431.0131.0131.0131.0131.01-
Jan 10, 202431.1831.1831.1831.1831.18-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...