Advertisement
FullerThaler Behavioral Sm-Cp Gr C (FTXCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Oct 24, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Oct 23, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Oct 22, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| Oct 21, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| Oct 18, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Oct 17, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Oct 16, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| Oct 15, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Oct 14, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| Oct 11, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| Oct 10, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| Oct 09, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| Oct 08, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| Oct 07, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| Oct 04, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Oct 03, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| Oct 02, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| Oct 01, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| Sep 30, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Sep 27, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| Sep 26, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| Sep 25, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| Sep 24, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Sep 23, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| Sep 20, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| Sep 19, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| Sep 18, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| Sep 17, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Sep 16, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| Sep 13, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| Sep 12, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| Sep 11, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Sep 10, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| Sep 09, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| Sep 06, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Sep 05, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| Sep 04, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Sep 03, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| Aug 30, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| Aug 29, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| Aug 28, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| Aug 27, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| Aug 26, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Aug 23, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| Aug 22, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| Aug 21, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| Aug 20, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Aug 19, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| Aug 16, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| Aug 15, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Aug 14, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Aug 13, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Aug 12, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Aug 09, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Aug 08, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Aug 07, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| Aug 06, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| Aug 05, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Aug 02, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| Aug 01, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| Jul 31, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| Jul 30, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Jul 29, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| Jul 26, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| Jul 25, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Jul 24, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| Jul 23, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| Jul 22, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| Jul 19, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| Jul 18, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| Jul 17, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Jul 16, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Jul 15, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| Jul 12, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| Jul 11, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Jul 10, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| Jul 09, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| Jul 08, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| Jul 05, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| Jul 03, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| Jul 02, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Jul 01, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Jun 28, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| Jun 27, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Jun 26, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| Jun 25, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Jun 24, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| Jun 21, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| Jun 20, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Jun 18, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| Jun 17, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| Jun 14, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Jun 13, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| Jun 12, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| Jun 11, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| Jun 10, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| Jun 07, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Jun 06, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Jun 05, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.