FullerThaler Behvrl Mcr-Cp Eq Instl (FTMSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 01 jul 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 28 jun 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 27 jun 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 26 jun 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 25 jun 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 24 jun 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 21 jun 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 20 jun 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 18 jun 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 17 jun 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 14 jun 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 13 jun 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 12 jun 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 11 jun 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 10 jun 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 07 jun 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 06 jun 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 05 jun 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 04 jun 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 03 jun 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 31 may 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 30 may 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 29 may 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 28 may 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 24 may 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 23 may 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 22 may 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 21 may 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 20 may 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 17 may 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 16 may 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 15 may 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 14 may 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 13 may 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 10 may 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 09 may 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 08 may 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 07 may 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 06 may 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 03 may 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 02 may 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 01 may 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 30 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 29 abr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 26 abr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 25 abr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 24 abr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 23 abr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 22 abr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 19 abr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 18 abr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 17 abr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 16 abr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 15 abr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 12 abr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 11 abr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 10 abr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 09 abr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 08 abr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 05 abr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 04 abr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 03 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 02 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 01 abr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 28 mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 27 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 26 mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 25 mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 22 mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 21 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 20 mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 19 mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 18 mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 15 mar 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 14 mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 13 mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 12 mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 11 mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 08 mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 07 mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 06 mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 05 mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 04 mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 01 mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 29 feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 28 feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 27 feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 26 feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 23 feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 22 feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 21 feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 20 feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 16 feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 15 feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 14 feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 13 feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 12 feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 09 feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| *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.