FullerThaler Behavioral Sm-Cp Eq Inv (FTHNX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 01 may 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 30 abr 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 29 abr 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 26 abr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 25 abr 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 24 abr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 23 abr 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 22 abr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 19 abr 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 18 abr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 17 abr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 16 abr 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 15 abr 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 12 abr 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 11 abr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 10 abr 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 09 abr 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 08 abr 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 05 abr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 04 abr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 03 abr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 02 abr 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 01 abr 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 28 mar 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 27 mar 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 26 mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 25 mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 22 mar 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 21 mar 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 20 mar 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 19 mar 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 18 mar 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 15 mar 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 14 mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 13 mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 12 mar 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 11 mar 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 08 mar 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 07 mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 06 mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 05 mar 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 04 mar 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 01 mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 29 feb 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 28 feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 27 feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 26 feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 23 feb 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 22 feb 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 21 feb 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 20 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 16 feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 15 feb 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 14 feb 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| 13 feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 12 feb 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 09 feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 08 feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 07 feb 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 06 feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 05 feb 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 02 feb 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 01 feb 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 31 ene 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 30 ene 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 29 ene 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 26 ene 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 25 ene 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 24 ene 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 23 ene 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 22 ene 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 19 ene 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 18 ene 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 17 ene 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 16 ene 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 12 ene 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 11 ene 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 10 ene 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 09 ene 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 08 ene 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 05 ene 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 04 ene 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 03 ene 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 02 ene 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 29 dic 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 28 dic 2023 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 27 dic 2023 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 26 dic 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 22 dic 2023 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 21 dic 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 21 dic 2023 | 0.315 Dividendo | |||||
| 20 dic 2023 | 41.23 | 41.23 | 41.23 | 41.23 | 40.92 | - |
| 19 dic 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.48 | - |
| 18 dic 2023 | 41.18 | 41.18 | 41.18 | 41.18 | 40.87 | - |
| 15 dic 2023 | 41.21 | 41.21 | 41.21 | 41.21 | 40.90 | - |
| 14 dic 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 41.23 | - |
| 13 dic 2023 | 40.49 | 40.49 | 40.49 | 40.49 | 40.18 | - |
| 12 dic 2023 | 39.45 | 39.45 | 39.45 | 39.45 | 39.15 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.