Australia markets closed

FullerThaler Behavioral Sm-Cp Gr C (FTXCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
41.59+0.68 (+1.66%)
At close: 08:00PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202441.5941.5941.5941.5941.59-
23 May 202440.9140.9140.9140.9140.91-
22 May 202440.9840.9840.9840.9840.98-
21 May 202441.3841.3841.3841.3841.38-
20 May 202441.3541.3541.3541.3541.35-
17 May 202441.0341.0341.0341.0341.03-
16 May 202441.2441.2441.2441.2441.24-
15 May 202441.8041.8041.8041.8041.80-
14 May 202440.8240.8240.8240.8240.82-
13 May 202440.2140.2140.2140.2140.21-
10 May 202440.4640.4640.4640.4640.46-
09 May 202440.8840.8840.8840.8840.88-
08 May 202440.6340.6340.6340.6340.63-
07 May 202441.1241.1241.1241.1241.12-
06 May 202441.1641.1641.1641.1641.16-
03 May 202440.2140.2140.2140.2140.21-
02 May 202439.9739.9739.9739.9739.97-
01 May 202439.3839.3839.3839.3839.38-
30 Apr 202439.6839.6839.6839.6839.68-
29 Apr 202440.6140.6140.6140.6140.61-
26 Apr 202440.3840.3840.3840.3840.38-
25 Apr 202439.6739.6739.6739.6739.67-
24 Apr 202439.6539.6539.6539.6539.65-
23 Apr 202439.5339.5339.5339.5339.53-
22 Apr 202438.5338.5338.5338.5338.53-
19 Apr 202438.0438.0438.0438.0438.04-
18 Apr 202438.9138.9138.9138.9138.91-
17 Apr 202439.1439.1439.1439.1439.14-
16 Apr 202439.6039.6039.6039.6039.60-
15 Apr 202439.3439.3439.3439.3439.34-
12 Apr 202440.0840.0840.0840.0840.08-
11 Apr 202441.0741.0741.0741.0741.07-
10 Apr 202440.6740.6740.6740.6740.67-
09 Apr 202441.1041.1041.1041.1041.10-
08 Apr 202441.2441.2441.2441.2441.24-
05 Apr 202441.1441.1441.1441.1441.14-
04 Apr 202440.6440.6440.6440.6440.64-
03 Apr 202441.3041.3041.3041.3041.30-
02 Apr 202441.2841.2841.2841.2841.28-
01 Apr 202441.9641.9641.9641.9641.96-
28 Mar 202442.2742.2742.2742.2742.27-
27 Mar 202442.2642.2642.2642.2642.26-
26 Mar 202442.1942.1942.1942.1942.19-
25 Mar 202442.2542.2542.2542.2542.25-
22 Mar 202442.2942.2942.2942.2942.29-
21 Mar 202442.5442.5442.5442.5442.54-
20 Mar 202441.8541.8541.8541.8541.85-
19 Mar 202441.1341.1341.1341.1341.13-
18 Mar 202441.3441.3441.3441.3441.34-
15 Mar 202441.2841.2841.2841.2841.28-
14 Mar 202441.5541.5541.5541.5541.55-
13 Mar 202442.2342.2342.2342.2342.23-
12 Mar 202442.0942.0942.0942.0942.09-
11 Mar 202441.4241.4241.4241.4241.42-
08 Mar 202442.0542.0542.0542.0542.05-
07 Mar 202442.3342.3342.3342.3342.33-
06 Mar 202442.0742.0742.0742.0742.07-
05 Mar 202441.6641.6641.6641.6641.66-
04 Mar 202442.3642.3642.3642.3642.36-
01 Mar 202442.2342.2342.2342.2342.23-
29 Feb 202441.4941.4941.4941.4941.49-
28 Feb 202441.0441.0441.0441.0441.04-
27 Feb 202441.4741.4741.4741.4741.47-
26 Feb 202441.3241.3241.3241.3241.32-
23 Feb 202440.4840.4840.4840.4840.48-
22 Feb 202440.5740.5740.5740.5740.57-
21 Feb 202439.0339.0339.0339.0339.03-
20 Feb 202439.6239.6239.6239.6239.62-
16 Feb 202440.3140.3140.3140.3140.31-
15 Feb 202441.3241.3241.3241.3241.32-
14 Feb 202440.5840.5840.5840.5840.58-
13 Feb 202439.3839.3839.3839.3839.38-
12 Feb 202440.0440.0440.0440.0440.04-
09 Feb 202439.6239.6239.6239.6239.62-
08 Feb 202438.9738.9738.9738.9738.97-
07 Feb 202438.3238.3238.3238.3238.32-
06 Feb 202438.0338.0338.0338.0338.03-
05 Feb 202437.8037.8037.8037.8037.80-
02 Feb 202437.8237.8237.8237.8237.82-
01 Feb 202437.5637.5637.5637.5637.56-
31 Jan 202436.5836.5836.5836.5836.58-
30 Jan 202437.1337.1337.1337.1337.13-
29 Jan 202437.2137.2137.2137.2137.21-
26 Jan 202436.4436.4436.4436.4436.44-
25 Jan 202436.3636.3636.3636.3636.36-
24 Jan 202436.2736.2736.2736.2736.27-
23 Jan 202436.5836.5836.5836.5836.58-
22 Jan 202436.4636.4636.4636.4636.46-
19 Jan 202435.9135.9135.9135.9135.91-
18 Jan 202435.0435.0435.0435.0435.04-
17 Jan 202434.8434.8434.8434.8434.84-
16 Jan 202435.0635.0635.0635.0635.06-
12 Jan 202435.0435.0435.0435.0435.04-
11 Jan 202434.9734.9734.9734.9734.97-
10 Jan 202434.9634.9634.9634.9634.96-
09 Jan 202434.8734.8734.8734.8734.87-
08 Jan 202434.9734.9734.9734.9734.97-
05 Jan 202433.9533.9533.9533.9533.95-
04 Jan 202433.9233.9233.9233.9233.92-
03 Jan 202433.8133.8133.8133.8133.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...