FullerThaler Behavrl Uncnstd Eq (FTZIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Jul 03, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| Jul 02, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| Jul 01, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Jun 28, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| Jun 27, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Jun 26, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| Jun 25, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| Jun 24, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Jun 21, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Jun 20, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Jun 18, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| Jun 17, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Jun 14, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| Jun 13, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| Jun 12, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| Jun 11, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| Jun 10, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| Jun 07, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Jun 06, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Jun 05, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| Jun 04, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| Jun 03, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| May 31, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| May 30, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| May 29, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| May 28, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| May 24, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| May 23, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| May 22, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| May 21, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| May 20, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| May 17, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| May 16, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| May 15, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| May 14, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| May 13, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| May 10, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| May 09, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| May 08, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| May 07, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| May 06, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| May 03, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| May 02, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| May 01, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| Apr 30, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| Apr 29, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Apr 26, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| Apr 25, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Apr 24, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Apr 23, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Apr 22, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| Apr 19, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| Apr 18, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| Apr 17, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| Apr 16, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| Apr 15, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| Apr 12, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Apr 11, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Apr 10, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Apr 09, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| Apr 08, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Apr 05, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| Apr 04, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| Apr 03, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| Apr 02, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| Apr 01, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| Mar 28, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Mar 27, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| Mar 26, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Mar 25, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Mar 22, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Mar 21, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| Mar 20, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| Mar 19, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| Mar 18, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Mar 15, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Mar 14, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Mar 13, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Mar 12, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| Mar 11, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| Mar 08, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| Mar 07, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Mar 06, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| Mar 05, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Mar 04, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Mar 01, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Feb 29, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| Feb 28, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| Feb 27, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| Feb 26, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| Feb 23, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| Feb 22, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| Feb 21, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| Feb 20, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| Feb 16, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| Feb 15, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| Feb 14, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| Feb 13, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| Feb 12, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| *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.