FullerThaler Behavioral Sm-Cp GrInstl (FTXSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 16 may 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 15 may 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 14 may 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 13 may 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 10 may 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 09 may 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 08 may 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 07 may 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 06 may 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 03 may 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 02 may 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 01 may 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 30 abr 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 29 abr 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 26 abr 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 25 abr 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 24 abr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 23 abr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 22 abr 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 19 abr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 18 abr 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 17 abr 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 16 abr 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 15 abr 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 12 abr 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 11 abr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 10 abr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 09 abr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 08 abr 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 05 abr 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 04 abr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 03 abr 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 02 abr 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 01 abr 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 28 mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 27 mar 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 26 mar 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 25 mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 22 mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 21 mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 20 mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 19 mar 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 18 mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 15 mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 14 mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 13 mar 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 12 mar 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 11 mar 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 08 mar 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 07 mar 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 06 mar 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 05 mar 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 04 mar 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 01 mar 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 29 feb 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 28 feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 27 feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 26 feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 23 feb 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 22 feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 21 feb 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 20 feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 16 feb 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 15 feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 14 feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 13 feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 12 feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 09 feb 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 08 feb 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 07 feb 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 06 feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 05 feb 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 02 feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 01 feb 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 31 ene 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 30 ene 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 29 ene 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 26 ene 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 25 ene 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 24 ene 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 23 ene 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 22 ene 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 19 ene 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 18 ene 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 17 ene 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 16 ene 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 12 ene 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 11 ene 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 10 ene 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 09 ene 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 08 ene 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 05 ene 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 04 ene 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 03 ene 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 02 ene 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 29 dic 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 28 dic 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 27 dic 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 26 dic 2023 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| *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.