Fuller & Thaler Behavioral Sm-Cp Gr Inv (FTXNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 01 May 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 30 Apr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 29 Apr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 26 Apr 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 25 Apr 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 24 Apr 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 23 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 22 Apr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 19 Apr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 18 Apr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 17 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 16 Apr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 15 Apr 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 12 Apr 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 11 Apr 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 10 Apr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 09 Apr 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 08 Apr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 05 Apr 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 04 Apr 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 03 Apr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 02 Apr 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 01 Apr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 28 Mar 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 27 Mar 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 26 Mar 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 25 Mar 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 22 Mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 21 Mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 20 Mar 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 19 Mar 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 18 Mar 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 15 Mar 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 14 Mar 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 13 Mar 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 12 Mar 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 11 Mar 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 08 Mar 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 07 Mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 06 Mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 05 Mar 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 04 Mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 01 Mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 29 Feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 28 Feb 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 27 Feb 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 26 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 23 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 22 Feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 21 Feb 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 20 Feb 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 16 Feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 15 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 14 Feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 13 Feb 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 12 Feb 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 09 Feb 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 08 Feb 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 07 Feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 06 Feb 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 05 Feb 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 02 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 01 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 31 Jan 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 30 Jan 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 29 Jan 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 26 Jan 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 25 Jan 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 24 Jan 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 23 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 22 Jan 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 19 Jan 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 18 Jan 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 17 Jan 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 16 Jan 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 12 Jan 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 11 Jan 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 10 Jan 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 09 Jan 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 08 Jan 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 05 Jan 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 04 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 03 Jan 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 02 Jan 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 29 Dec 2023 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 28 Dec 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 27 Dec 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 26 Dec 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 22 Dec 2023 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 21 Dec 2023 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 20 Dec 2023 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 19 Dec 2023 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 18 Dec 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 15 Dec 2023 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 14 Dec 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 13 Dec 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| 12 Dec 2023 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 11 Dec 2023 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.