FTZFX Fund Historical Price Quotes NMFQS:FTZFX
Mid-Cap Blend | Fuller & Thaler
$70.52
↑
$0.67 (0.96%)
Last Updated: Jul 05, 2026
FTZFX Historical Data
You're viewing historical data for FullerThaler Behavioral Unconstrained Equity Fund R6 Shares (FTZFX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $63.90 | $63.90 | $63.90 | $63.90 | 0 |
| 2025-12-24 | $63.95 | $63.95 | $63.95 | $63.95 | 0 |
| 2025-12-23 | $63.75 | $63.75 | $63.75 | $63.75 | 0 |
| 2025-12-22 | $63.90 | $63.90 | $63.90 | $63.90 | 0 |
| 2025-12-19 | $63.42 | $63.42 | $63.42 | $63.42 | 0 |
| 2025-12-18 | $63.03 | $63.03 | $63.03 | $63.03 | 0 |
| 2025-12-17 | $62.52 | $62.52 | $62.52 | $62.52 | 0 |
| 2025-12-16 | $62.80 | $62.80 | $62.80 | $62.80 | 0 |
| 2025-12-15 | $63.18 | $63.18 | $63.18 | $63.18 | 0 |
| 2025-12-12 | $63.13 | $63.13 | $63.13 | $63.13 | 0 |
| 2025-12-11 | $63.61 | $63.61 | $63.61 | $63.61 | 0 |
| 2025-12-10 | $63.07 | $63.07 | $63.07 | $63.07 | 0 |
| 2025-12-09 | $61.95 | $61.95 | $61.95 | $61.95 | 0 |
| 2025-12-08 | $62.27 | $62.27 | $62.27 | $62.27 | 0 |
| 2025-12-05 | $62.67 | $62.67 | $62.67 | $62.67 | 0 |
| 2025-12-04 | $62.19 | $62.19 | $62.19 | $62.19 | 0 |
| 2025-12-03 | $61.58 | $61.58 | $61.58 | $61.58 | 0 |
| 2025-12-02 | $61.19 | $61.19 | $61.19 | $61.19 | 0 |
| 2025-12-01 | $60.90 | $60.90 | $60.90 | $60.90 | 0 |
| 2025-11-28 | $61.01 | $61.01 | $61.01 | $61.01 | 0 |
| 2025-11-26 | $60.88 | $60.88 | $60.88 | $60.88 | 0 |
| 2025-11-25 | $60.22 | $60.22 | $60.22 | $60.22 | 0 |
| 2025-11-24 | $59.10 | $59.10 | $59.10 | $59.10 | 0 |
| 2025-11-21 | $58.92 | $58.92 | $58.92 | $58.92 | 0 |
| 2025-11-20 | $57.53 | $57.53 | $57.53 | $57.53 | 0 |
| 2025-11-19 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2025-11-18 | $57.85 | $57.85 | $57.85 | $57.85 | 0 |
| 2025-11-17 | $57.96 | $57.96 | $57.96 | $57.96 | 0 |
| 2025-11-14 | $58.63 | $58.63 | $58.63 | $58.63 | 0 |
| 2025-11-13 | $59.01 | $59.01 | $59.01 | $59.01 | 0 |
| 2025-11-12 | $59.74 | $59.74 | $59.74 | $59.74 | 0 |
| 2025-11-11 | $59.45 | $59.45 | $59.45 | $59.45 | 0 |
| 2025-11-10 | $59.14 | $59.14 | $59.14 | $59.14 | 0 |
| 2025-11-07 | $58.44 | $58.44 | $58.44 | $58.44 | 0 |
| 2025-11-06 | $58.02 | $58.02 | $58.02 | $58.02 | 0 |
| 2025-11-05 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2025-11-04 | $57.49 | $57.49 | $57.49 | $57.49 | 0 |
| 2025-11-03 | $57.67 | $57.67 | $57.67 | $57.67 | 0 |
| 2025-10-31 | $57.72 | $57.72 | $57.72 | $57.72 | 0 |
| 2025-10-30 | $57.70 | $57.70 | $57.70 | $57.70 | 0 |
| 2025-10-29 | $58.13 | $58.13 | $58.13 | $58.13 | 0 |
| 2025-10-28 | $58.31 | $58.31 | $58.31 | $58.31 | 0 |
| 2025-10-27 | $58.91 | $58.91 | $58.91 | $58.91 | 0 |
| 2025-10-24 | $58.46 | $58.46 | $58.46 | $58.46 | 0 |
| 2025-10-23 | $58.55 | $58.55 | $58.55 | $58.55 | 0 |
| 2025-10-22 | $57.96 | $57.96 | $57.96 | $57.96 | 0 |
| 2025-10-21 | $58.67 | $58.67 | $58.67 | $58.67 | 0 |
| 2025-10-20 | $58.08 | $58.08 | $58.08 | $58.08 | 0 |
| 2025-10-17 | $57.52 | $57.52 | $57.52 | $57.52 | 0 |
| 2025-10-16 | $57.19 | $57.19 | $57.19 | $57.19 | 0 |
| 2025-10-15 | $57.60 | $57.60 | $57.60 | $57.60 | 0 |