UK markets closed

Fuller & Thaler Behav Md-Cp Val Investor (FTVNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.05+0.06 (+0.18%)
At close: 06:25PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202432.9932.9932.9932.9932.99-
15 May 202433.0433.0433.0433.0433.04-
14 May 202432.9332.9332.9332.9332.93-
13 May 202432.7132.7132.7132.7132.71-
10 May 202432.7132.7132.7132.7132.71-
09 May 202432.7032.7032.7032.7032.70-
08 May 202432.5132.5132.5132.5132.51-
07 May 202432.4032.4032.4032.4032.40-
06 May 202432.2032.2032.2032.2032.20-
03 May 202431.9131.9131.9131.9131.91-
02 May 202431.7131.7131.7131.7131.71-
01 May 202431.4431.4431.4431.4431.44-
30 Apr 202431.4231.4231.4231.4231.42-
29 Apr 202431.9931.9931.9931.9931.99-
26 Apr 202431.8131.8131.8131.8131.81-
25 Apr 202431.8131.8131.8131.8131.81-
24 Apr 202431.9131.9131.9131.9131.91-
23 Apr 202431.7931.7931.7931.7931.79-
22 Apr 202431.5531.5531.5531.5531.55-
19 Apr 202431.3031.3031.3031.3031.30-
18 Apr 202430.9930.9930.9930.9930.99-
17 Apr 202430.9030.9030.9030.9030.90-
16 Apr 202430.8430.8430.8430.8430.84-
15 Apr 202431.0131.0131.0131.0131.01-
12 Apr 202431.2631.2631.2631.2631.26-
11 Apr 202431.6831.6831.6831.6831.68-
10 Apr 202432.2332.2332.2332.2332.23-
09 Apr 202432.8732.8732.8732.8732.87-
08 Apr 202432.7032.7032.7032.7032.70-
05 Apr 202432.4732.4732.4732.4732.47-
04 Apr 202432.3732.3732.3732.3732.37-
03 Apr 202432.6632.6632.6632.6632.66-
02 Apr 202432.7232.7232.7232.7232.72-
01 Apr 202433.0233.0233.0233.0233.02-
28 Mar 202433.3533.3533.3533.3533.35-
27 Mar 202433.1133.1133.1133.1133.11-
26 Mar 202432.5332.5332.5332.5332.53-
25 Mar 202432.5332.5332.5332.5332.53-
22 Mar 202432.4832.4832.4832.4832.48-
21 Mar 202432.8232.8232.8232.8232.82-
20 Mar 202432.5932.5932.5932.5932.59-
19 Mar 202432.2332.2332.2332.2332.23-
18 Mar 202432.1232.1232.1232.1232.12-
15 Mar 202432.1332.1332.1332.1332.13-
14 Mar 202432.0532.0532.0532.0532.05-
13 Mar 202432.4532.4532.4532.4532.45-
12 Mar 202432.4432.4432.4432.4432.44-
11 Mar 202432.3332.3332.3332.3332.33-
08 Mar 202432.2732.2732.2732.2732.27-
07 Mar 202432.2332.2332.2332.2332.23-
06 Mar 202432.0032.0032.0032.0032.00-
05 Mar 202431.8731.8731.8731.8731.87-
04 Mar 202431.6631.6631.6631.6631.66-
01 Mar 202431.5831.5831.5831.5831.58-
29 Feb 202431.4931.4931.4931.4931.49-
28 Feb 202431.1831.1831.1831.1831.18-
27 Feb 202431.2431.2431.2431.2431.24-
26 Feb 202430.9830.9830.9830.9830.98-
23 Feb 202431.1731.1731.1731.1731.17-
22 Feb 202431.1231.1231.1231.1231.12-
21 Feb 202430.9930.9930.9930.9930.99-
20 Feb 202430.9130.9130.9130.9130.91-
16 Feb 202430.9930.9930.9930.9930.99-
15 Feb 202431.1931.1931.1931.1931.19-
14 Feb 202430.7530.7530.7530.7530.75-
13 Feb 202430.3530.3530.3530.3530.35-
12 Feb 202430.9030.9030.9030.9030.90-
09 Feb 202430.5430.5430.5430.5430.54-
08 Feb 202430.4730.4730.4730.4730.47-
07 Feb 202430.5030.5030.5030.5030.50-
06 Feb 202430.5230.5230.5230.5230.52-
05 Feb 202430.5730.5730.5730.5730.57-
02 Feb 202430.9330.9330.9330.9330.93-
01 Feb 202431.0031.0031.0031.0031.00-
31 Jan 202430.9230.9230.9230.9230.92-
30 Jan 202431.4331.4331.4331.4331.43-
29 Jan 202431.4431.4431.4431.4431.44-
26 Jan 202431.2531.2531.2531.2531.25-
25 Jan 202431.0731.0731.0731.0731.07-
24 Jan 202430.7730.7730.7730.7730.77-
23 Jan 202430.9030.9030.9030.9030.90-
22 Jan 202430.9530.9530.9530.9530.95-
19 Jan 202430.5930.5930.5930.5930.59-
18 Jan 202430.2930.2930.2930.2930.29-
17 Jan 202430.3230.3230.3230.3230.32-
16 Jan 202430.5430.5430.5430.5430.54-
12 Jan 202430.7330.7330.7330.7330.73-
11 Jan 202430.9030.9030.9030.9030.90-
10 Jan 202431.0731.0731.0731.0731.07-
09 Jan 202431.0831.0831.0831.0831.08-
08 Jan 202431.3031.3031.3031.3031.30-
05 Jan 202431.0431.0431.0431.0431.04-
04 Jan 202430.7730.7730.7730.7730.77-
03 Jan 202430.7130.7130.7130.7130.71-
02 Jan 202431.3231.3231.3231.3231.32-
29 Dec 202331.1831.1831.1831.1831.18-
28 Dec 202331.3631.3631.3631.3631.36-
27 Dec 202331.3231.3231.3231.3231.32-
26 Dec 202331.2531.2531.2531.2531.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...