FullerThaler Behavioral Sm-Cp Gr A (FTXAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 23 May 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 22 May 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 21 May 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 20 May 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 17 May 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 16 May 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| 15 May 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 14 May 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 13 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 10 May 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 09 May 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 08 May 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 07 May 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 06 May 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 03 May 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 02 May 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 01 May 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 30 Apr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 29 Apr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 26 Apr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 25 Apr 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 24 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 23 Apr 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 22 Apr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 19 Apr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 18 Apr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 17 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 16 Apr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 15 Apr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 12 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 11 Apr 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 10 Apr 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 09 Apr 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 08 Apr 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 05 Apr 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 04 Apr 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 03 Apr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 02 Apr 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 01 Apr 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 28 Mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 27 Mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 26 Mar 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 25 Mar 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 22 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 21 Mar 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 20 Mar 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 19 Mar 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 18 Mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 15 Mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 14 Mar 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 13 Mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 12 Mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 11 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 08 Mar 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 07 Mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 06 Mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 05 Mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 04 Mar 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 01 Mar 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 29 Feb 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 28 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 27 Feb 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 26 Feb 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 23 Feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 22 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 21 Feb 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 20 Feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 16 Feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 15 Feb 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 14 Feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 13 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 12 Feb 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 09 Feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 08 Feb 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 07 Feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 06 Feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 05 Feb 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 02 Feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 01 Feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 31 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 30 Jan 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 29 Jan 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 26 Jan 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 25 Jan 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 24 Jan 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 23 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 22 Jan 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 19 Jan 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 18 Jan 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 17 Jan 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 16 Jan 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 12 Jan 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 11 Jan 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 10 Jan 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 09 Jan 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 08 Jan 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 05 Jan 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 04 Jan 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 03 Jan 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| *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.