Advertisement
FullerThaler Behvrll Uncnstd Eq R6 (FTZFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| Nov 21, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| Nov 20, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| Nov 19, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| Nov 18, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| Nov 15, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| Nov 14, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| Nov 13, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| Nov 12, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| Nov 11, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| Nov 08, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| Nov 07, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| Nov 06, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| Nov 05, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| Nov 04, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| Nov 01, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Oct 31, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| Oct 30, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| Oct 29, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| Oct 28, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| Oct 25, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| Oct 24, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Oct 23, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| Oct 22, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| Oct 21, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Oct 18, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| Oct 17, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| Oct 16, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| Oct 15, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| Oct 14, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| Oct 11, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| Oct 10, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| Oct 09, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| Oct 08, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
| Oct 07, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| Oct 04, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| Oct 03, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| Oct 02, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| Oct 01, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| Sep 30, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Sep 27, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| Sep 26, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Sep 25, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| Sep 24, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| Sep 23, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| Sep 20, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| Sep 19, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| Sep 18, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| Sep 17, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Sep 16, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| Sep 13, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| Sep 12, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Sep 11, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| Sep 10, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| Sep 09, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| Sep 06, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Sep 05, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 04, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Sep 03, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| Aug 30, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| Aug 29, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| Aug 28, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| Aug 27, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| Aug 26, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| Aug 23, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| Aug 22, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| Aug 21, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| Aug 20, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| Aug 19, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| Aug 16, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| Aug 15, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| Aug 14, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| Aug 13, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Aug 12, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Aug 09, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| Aug 08, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| Aug 07, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Aug 06, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Aug 05, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| Aug 02, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| Aug 01, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| Jul 31, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| Jul 30, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| Jul 29, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Jul 26, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| Jul 25, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| Jul 24, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Jul 23, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| Jul 22, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| Jul 19, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| Jul 18, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| Jul 17, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Jul 16, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| Jul 15, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Jul 12, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Jul 11, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Jul 10, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| Jul 09, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Jul 08, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| Jul 05, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| *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.