FullerThaler Behavioral Sm-Cp Gr Inv (FTXNX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| May 16, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| May 15, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| May 14, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| May 13, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| May 10, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| May 09, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| May 08, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| May 07, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| May 06, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| May 03, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| May 02, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| May 01, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| Apr 30, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| Apr 29, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| Apr 26, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| Apr 25, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Apr 24, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| Apr 23, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Apr 22, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Apr 19, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| Apr 18, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Apr 17, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Apr 16, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| Apr 15, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| Apr 12, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| Apr 11, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| Apr 10, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| Apr 09, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| Apr 08, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| Apr 05, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| Apr 04, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| Apr 03, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| Apr 02, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| Apr 01, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Mar 28, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| Mar 27, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| Mar 26, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| Mar 25, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| Mar 22, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| Mar 21, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| Mar 20, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Mar 19, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| Mar 18, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| Mar 15, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| Mar 14, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| Mar 13, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| Mar 12, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| Mar 11, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| Mar 08, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| Mar 07, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| Mar 06, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Mar 05, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| Mar 04, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| Mar 01, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Feb 29, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Feb 28, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| Feb 27, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| Feb 26, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| Feb 23, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| Feb 22, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| Feb 21, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Feb 20, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Feb 16, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| Feb 15, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Feb 14, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| Feb 13, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| Feb 12, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| Feb 09, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Feb 08, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| Feb 07, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Feb 06, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| Feb 05, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Feb 02, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Feb 01, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Jan 31, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Jan 30, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| Jan 29, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| Jan 26, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Jan 25, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Jan 24, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Jan 23, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Jan 22, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Jan 19, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| Jan 18, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Jan 17, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| Jan 16, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Jan 12, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Jan 11, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| Jan 10, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Jan 09, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| Jan 08, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Jan 05, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| Jan 04, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| Jan 03, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| Jan 02, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| Dec 29, 2023 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Dec 28, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Dec 27, 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| Dec 26, 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| *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.