U.S. markets open in 1 hour 22 minutes

FullerThaler Behavioral Sm-Cp Eq A (FTHAX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
44.21+0.68 (+1.56%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
13 jun 2023 - 13 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
23 feb 202443.4943.4943.4943.4943.49-
22 feb 202442.9642.9642.9642.9642.96-
21 feb 202442.4342.4342.4342.4342.43-
20 feb 202442.4042.4042.4042.4042.40-
16 feb 202442.6742.6742.6742.6742.67-
15 feb 202442.9942.9942.9942.9942.99-
14 feb 202442.3542.3542.3542.3542.35-
13 feb 202441.6341.6341.6341.6341.63-
12 feb 202442.6242.6242.6242.6242.62-
09 feb 202442.1942.1942.1942.1942.19-
08 feb 202441.7741.7741.7741.7741.77-
07 feb 202441.0941.0941.0941.0941.09-
06 feb 202440.9840.9840.9840.9840.98-
05 feb 202440.8840.8840.8840.8840.88-
02 feb 202441.4341.4341.4341.4341.43-
01 feb 202441.4041.4041.4041.4041.40-
31 ene 202441.1441.1441.1441.1441.14-
30 ene 202442.0842.0842.0842.0842.08-
29 ene 202442.0442.0442.0442.0442.04-
26 ene 202441.6141.6141.6141.6141.61-
25 ene 202441.4541.4541.4541.4541.45-
24 ene 202441.3241.3241.3241.3241.32-
23 ene 202441.5541.5541.5541.5541.55-
22 ene 202442.0142.0142.0142.0142.01-
*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...