UK markets close in 4 hours 36 minutes

Fuller & Thaler Behavioral Core Eq A (FTHAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
44.85-0.37 (-0.82%)
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202444.8544.8544.8544.8544.85-
24 May 202445.2245.2245.2245.2245.22-
23 May 202444.7944.7944.7944.7944.79-
22 May 202445.0845.0845.0845.0845.08-
21 May 202445.3345.3345.3345.3345.33-
20 May 202445.3145.3145.3145.3145.31-
17 May 202445.1945.1945.1945.1945.19-
16 May 202445.2445.2445.2445.2445.24-
15 May 202445.8045.8045.8045.8045.80-
14 May 202445.3745.3745.3745.3745.37-
13 May 202445.0645.0645.0645.0645.06-
10 May 202445.2045.2045.2045.2045.20-
09 May 202445.2445.2445.2445.2445.24-
08 May 202444.7644.7644.7644.7644.76-
07 May 202444.7244.7244.7244.7244.72-
06 May 202444.5544.5544.5544.5544.55-
03 May 202444.0344.0344.0344.0344.03-
02 May 202443.7443.7443.7443.7443.74-
01 May 202443.3443.3443.3443.3443.34-
30 Apr 202443.2643.2643.2643.2643.26-
29 Apr 202444.1344.1344.1344.1344.13-
26 Apr 202443.7743.7743.7743.7743.77-
25 Apr 202443.6843.6843.6843.6843.68-
24 Apr 202443.8143.8143.8143.8143.81-
23 Apr 202443.8243.8243.8243.8243.82-
22 Apr 202443.0543.0543.0543.0543.05-
19 Apr 202442.6742.6742.6742.6742.67-
18 Apr 202442.5342.5342.5342.5342.53-
17 Apr 202442.6942.6942.6942.6942.69-
16 Apr 202442.9942.9942.9942.9942.99-
15 Apr 202443.2043.2043.2043.2043.20-
12 Apr 202443.5243.5243.5243.5243.52-
11 Apr 202444.0444.0444.0444.0444.04-
10 Apr 202443.8743.8743.8743.8743.87-
09 Apr 202444.7744.7744.7744.7744.77-
08 Apr 202444.9544.9544.9544.9544.95-
05 Apr 202444.9144.9144.9144.9144.91-
04 Apr 202444.5544.5544.5544.5544.55-
03 Apr 202445.0445.0445.0445.0445.04-
02 Apr 202444.8044.8044.8044.8044.80-
01 Apr 202445.4745.4745.4745.4745.47-
28 Mar 202445.7945.7945.7945.7945.79-
27 Mar 202445.6145.6145.6145.6145.61-
26 Mar 202444.9644.9644.9644.9644.96-
25 Mar 202444.9744.9744.9744.9744.97-
22 Mar 202444.9944.9944.9944.9944.99-
21 Mar 202445.2745.2745.2745.2745.27-
20 Mar 202444.7444.7444.7444.7444.74-
19 Mar 202444.2944.2944.2944.2944.29-
18 Mar 202443.9143.9143.9143.9143.91-
15 Mar 202444.0344.0344.0344.0344.03-
14 Mar 202443.9743.9743.9743.9743.97-
13 Mar 202444.3844.3844.3844.3844.38-
12 Mar 202444.2644.2644.2644.2644.26-
11 Mar 202444.1344.1344.1344.1344.13-
08 Mar 202444.5444.5444.5444.5444.54-
07 Mar 202444.6944.6944.6944.6944.69-
06 Mar 202444.3844.3844.3844.3844.38-
05 Mar 202444.2744.2744.2744.2744.27-
04 Mar 202444.4244.4244.4244.4244.42-
01 Mar 202444.3344.3344.3344.3344.33-
29 Feb 202444.0744.0744.0744.0744.07-
28 Feb 202443.8043.8043.8043.8043.80-
27 Feb 202443.9643.9643.9643.9643.96-
26 Feb 202443.6643.6643.6643.6643.66-
23 Feb 202443.4943.4943.4943.4943.49-
22 Feb 202442.9642.9642.9642.9642.96-
21 Feb 202442.4342.4342.4342.4342.43-
20 Feb 202442.4042.4042.4042.4042.40-
16 Feb 202442.6742.6742.6742.6742.67-
15 Feb 202442.9942.9942.9942.9942.99-
14 Feb 202442.3542.3542.3542.3542.35-
13 Feb 202441.6341.6341.6341.6341.63-
12 Feb 202442.6242.6242.6242.6242.62-
09 Feb 202442.1942.1942.1942.1942.19-
08 Feb 202441.7741.7741.7741.7741.77-
07 Feb 202441.0941.0941.0941.0941.09-
06 Feb 202440.9840.9840.9840.9840.98-
05 Feb 202440.8840.8840.8840.8840.88-
02 Feb 202441.4341.4341.4341.4341.43-
01 Feb 202441.4041.4041.4041.4041.40-
31 Jan 202441.1441.1441.1441.1441.14-
30 Jan 202442.0842.0842.0842.0842.08-
29 Jan 202442.0442.0442.0442.0442.04-
26 Jan 202441.6141.6141.6141.6141.61-
25 Jan 202441.4541.4541.4541.4541.45-
24 Jan 202441.3241.3241.3241.3241.32-
23 Jan 202441.5541.5541.5541.5541.55-
22 Jan 202442.0142.0142.0142.0142.01-
19 Jan 202441.3541.3541.3541.3541.35-
18 Jan 202440.9140.9140.9140.9140.91-
17 Jan 202440.4840.4840.4840.4840.48-
16 Jan 202440.5340.5340.5340.5340.53-
12 Jan 202440.7640.7640.7640.7640.76-
11 Jan 202440.8440.8440.8440.8440.84-
10 Jan 202440.8740.8740.8740.8740.87-
09 Jan 202440.8240.8240.8240.8240.82-
08 Jan 202441.0041.0041.0041.0041.00-
05 Jan 202440.3840.3840.3840.3840.38-
04 Jan 202440.4040.4040.4040.4040.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...