U.S. markets close in 5 hours 43 minutes

FullerThaler Behavioral Sm-Cp Eq A (FTHAX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
46.55-0.59 (-1.25%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
18 jul 2023 - 18 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jul 2024------
17 jul 202446.5546.5546.5546.5546.55-
16 jul 202447.1447.1447.1447.1447.14-
15 jul 202445.7445.7445.7445.7445.74-
12 jul 202445.1245.1245.1245.1245.12-
11 jul 202444.8144.8144.8144.8144.81-
10 jul 202443.6743.6743.6743.6743.67-
09 jul 202443.1243.1243.1243.1243.12-
08 jul 202443.3343.3343.3343.3343.33-
05 jul 202443.2543.2543.2543.2543.25-
03 jul 202443.7443.7443.7443.7443.74-
02 jul 202443.6343.6343.6343.6343.63-
01 jul 202443.5843.5843.5843.5843.58-
28 jun 202443.9643.9643.9643.9643.96-
27 jun 202443.7443.7443.7443.7443.74-
26 jun 202443.6143.6143.6143.6143.61-
25 jun 202443.7343.7343.7343.7343.73-
24 jun 202444.0444.0444.0444.0444.04-
21 jun 202443.8243.8243.8243.8243.82-
20 jun 202443.7843.7843.7843.7843.78-
18 jun 202443.9743.9743.9743.9743.97-
17 jun 202443.8643.8643.8643.8643.86-
14 jun 202443.3743.3743.3743.3743.37-
13 jun 202444.0144.0144.0144.0144.01-
12 jun 202444.2144.2144.2144.2144.21-
11 jun 202443.5343.5343.5343.5343.53-
10 jun 202443.8143.8143.8143.8143.81-
07 jun 202443.7943.7943.7943.7943.79-
06 jun 202444.0544.0544.0544.0544.05-
05 jun 202444.3444.3444.3444.3444.34-
04 jun 202443.8343.8343.8343.8343.83-
03 jun 202444.4444.4444.4444.4444.44-
31 may 202445.0045.0045.0045.0045.00-
30 may 202444.6544.6544.6544.6544.65-
29 may 202444.2444.2444.2444.2444.24-
28 may 202444.8544.8544.8544.8544.85-
24 may 202445.2245.2245.2245.2245.22-
23 may 202444.7944.7944.7944.7944.79-
22 may 202445.0845.0845.0845.0845.08-
21 may 202445.3345.3345.3345.3345.33-
20 may 202445.3145.3145.3145.3145.31-
17 may 202445.1945.1945.1945.1945.19-
16 may 202445.2445.2445.2445.2445.24-
15 may 202445.8045.8045.8045.8045.80-
14 may 202445.3745.3745.3745.3745.37-
13 may 202445.0645.0645.0645.0645.06-
10 may 202445.2045.2045.2045.2045.20-
09 may 202445.2445.2445.2445.2445.24-
08 may 202444.7644.7644.7644.7644.76-
07 may 202444.7244.7244.7244.7244.72-
06 may 202444.5544.5544.5544.5544.55-
03 may 202444.0344.0344.0344.0344.03-
02 may 202443.7443.7443.7443.7443.74-
01 may 202443.3443.3443.3443.3443.34-
30 abr 202443.2643.2643.2643.2643.26-
29 abr 202444.1344.1344.1344.1344.13-
26 abr 202443.7743.7743.7743.7743.77-
25 abr 202443.6843.6843.6843.6843.68-
24 abr 202443.8143.8143.8143.8143.81-
23 abr 202443.8243.8243.8243.8243.82-
22 abr 202443.0543.0543.0543.0543.05-
19 abr 202442.6742.6742.6742.6742.67-
18 abr 202442.5342.5342.5342.5342.53-
17 abr 202442.6942.6942.6942.6942.69-
16 abr 202442.9942.9942.9942.9942.99-
15 abr 202443.2043.2043.2043.2043.20-
12 abr 202443.5243.5243.5243.5243.52-
11 abr 202444.0444.0444.0444.0444.04-
10 abr 202443.8743.8743.8743.8743.87-
09 abr 202444.7744.7744.7744.7744.77-
08 abr 202444.9544.9544.9544.9544.95-
05 abr 202444.9144.9144.9144.9144.91-
04 abr 202444.5544.5544.5544.5544.55-
03 abr 202445.0445.0445.0445.0445.04-
02 abr 202444.8044.8044.8044.8044.80-
01 abr 202445.4745.4745.4745.4745.47-
28 mar 202445.7945.7945.7945.7945.79-
27 mar 202445.6145.6145.6145.6145.61-
26 mar 202444.9644.9644.9644.9644.96-
25 mar 202444.9744.9744.9744.9744.97-
22 mar 202444.9944.9944.9944.9944.99-
21 mar 202445.2745.2745.2745.2745.27-
20 mar 202444.7444.7444.7444.7444.74-
19 mar 202444.2944.2944.2944.2944.29-
18 mar 202443.9143.9143.9143.9143.91-
15 mar 202444.0344.0344.0344.0344.03-
14 mar 202443.9743.9743.9743.9743.97-
13 mar 202444.3844.3844.3844.3844.38-
12 mar 202444.2644.2644.2644.2644.26-
11 mar 202444.1344.1344.1344.1344.13-
08 mar 202444.5444.5444.5444.5444.54-
07 mar 202444.6944.6944.6944.6944.69-
06 mar 202444.3844.3844.3844.3844.38-
05 mar 202444.2744.2744.2744.2744.27-
04 mar 202444.4244.4244.4244.4244.42-
01 mar 202444.3344.3344.3344.3344.33-
29 feb 202444.0744.0744.0744.0744.07-
28 feb 202443.8043.8043.8043.8043.80-
27 feb 202443.9643.9643.9643.9643.96-
26 feb 202443.6643.6643.6643.6643.66-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...