Yahoo

Mail

Singapore markets closed

Straits Times Index
3,331.70
+5.42(+0.16%)
S&P 500
5,469.30
+21.43(+0.39%)
Dow
39,112.16
-299.05(-0.76%)
Nasdaq
17,717.65
+220.84(+1.26%)
Bitcoin USD
61,466.95
+361.57(+0.59%)
CMC Crypto 200
1,276.08
-7.70(-0.60%)

FullerThaler Behavioral Sm-Cp Gr Inv (FTXNX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

42.21

+0.38

(+0.91%)

At close: 08:00PM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	42.21	42.21	42.21	42.21	42.21	-
24 Jun 2024	41.83	41.83	41.83	41.83	41.83	-
21 Jun 2024	42.14	42.14	42.14	42.14	42.14	-
20 Jun 2024	42.26	42.26	42.26	42.26	42.26	-
18 Jun 2024	42.89	42.89	42.89	42.89	42.89	-
17 Jun 2024	42.40	42.40	42.40	42.40	42.40	-
14 Jun 2024	41.84	41.84	41.84	41.84	41.84	-
13 Jun 2024	42.62	42.62	42.62	42.62	42.62	-
12 Jun 2024	42.73	42.73	42.73	42.73	42.73	-
11 Jun 2024	42.01	42.01	42.01	42.01	42.01	-
10 Jun 2024	42.11	42.11	42.11	42.11	42.11	-
07 Jun 2024	41.63	41.63	41.63	41.63	41.63	-
06 Jun 2024	41.90	41.90	41.90	41.90	41.90	-
05 Jun 2024	42.58	42.58	42.58	42.58	42.58	-
04 Jun 2024	41.57	41.57	41.57	41.57	41.57	-
03 Jun 2024	42.12	42.12	42.12	42.12	42.12	-
31 May 2024	42.26	42.26	42.26	42.26	42.26	-
30 May 2024	42.38	42.38	42.38	42.38	42.38	-
29 May 2024	42.86	42.86	42.86	42.86	42.86	-
28 May 2024	43.07	43.07	43.07	43.07	43.07	-
24 May 2024	42.96	42.96	42.96	42.96	42.96	-
23 May 2024	42.25	42.25	42.25	42.25	42.25	-
22 May 2024	42.32	42.32	42.32	42.32	42.32	-
21 May 2024	42.73	42.73	42.73	42.73	42.73	-
20 May 2024	42.69	42.69	42.69	42.69	42.69	-
17 May 2024	42.37	42.37	42.37	42.37	42.37	-
16 May 2024	42.58	42.58	42.58	42.58	42.58	-
15 May 2024	43.16	43.16	43.16	43.16	43.16	-
14 May 2024	42.15	42.15	42.15	42.15	42.15	-
13 May 2024	41.52	41.52	41.52	41.52	41.52	-
10 May 2024	41.77	41.77	41.77	41.77	41.77	-
09 May 2024	42.21	42.21	42.21	42.21	42.21	-
08 May 2024	41.95	41.95	41.95	41.95	41.95	-
07 May 2024	42.45	42.45	42.45	42.45	42.45	-
06 May 2024	42.50	42.50	42.50	42.50	42.50	-
03 May 2024	41.52	41.52	41.52	41.52	41.52	-
02 May 2024	41.26	41.26	41.26	41.26	41.26	-
01 May 2024	40.66	40.66	40.66	40.66	40.66	-
30 Apr 2024	40.96	40.96	40.96	40.96	40.96	-
29 Apr 2024	41.92	41.92	41.92	41.92	41.92	-
26 Apr 2024	41.68	41.68	41.68	41.68	41.68	-
25 Apr 2024	40.95	40.95	40.95	40.95	40.95	-
24 Apr 2024	40.93	40.93	40.93	40.93	40.93	-
23 Apr 2024	40.80	40.80	40.80	40.80	40.80	-
22 Apr 2024	39.77	39.77	39.77	39.77	39.77	-
19 Apr 2024	39.26	39.26	39.26	39.26	39.26	-
18 Apr 2024	40.16	40.16	40.16	40.16	40.16	-
17 Apr 2024	40.40	40.40	40.40	40.40	40.40	-
16 Apr 2024	40.87	40.87	40.87	40.87	40.87	-
15 Apr 2024	40.61	40.61	40.61	40.61	40.61	-
12 Apr 2024	41.37	41.37	41.37	41.37	41.37	-
11 Apr 2024	42.38	42.38	42.38	42.38	42.38	-
10 Apr 2024	41.97	41.97	41.97	41.97	41.97	-
09 Apr 2024	42.42	42.42	42.42	42.42	42.42	-
08 Apr 2024	42.56	42.56	42.56	42.56	42.56	-
05 Apr 2024	42.46	42.46	42.46	42.46	42.46	-
04 Apr 2024	41.94	41.94	41.94	41.94	41.94	-
03 Apr 2024	42.62	42.62	42.62	42.62	42.62	-
02 Apr 2024	42.59	42.59	42.59	42.59	42.59	-
01 Apr 2024	43.30	43.30	43.30	43.30	43.30	-
28 Mar 2024	43.62	43.62	43.62	43.62	43.62	-
27 Mar 2024	43.61	43.61	43.61	43.61	43.61	-
26 Mar 2024	43.53	43.53	43.53	43.53	43.53	-
25 Mar 2024	43.59	43.59	43.59	43.59	43.59	-
22 Mar 2024	43.63	43.63	43.63	43.63	43.63	-
21 Mar 2024	43.89	43.89	43.89	43.89	43.89	-
20 Mar 2024	43.17	43.17	43.17	43.17	43.17	-
19 Mar 2024	42.43	42.43	42.43	42.43	42.43	-
18 Mar 2024	42.65	42.65	42.65	42.65	42.65	-
15 Mar 2024	42.59	42.59	42.59	42.59	42.59	-
14 Mar 2024	42.86	42.86	42.86	42.86	42.86	-
13 Mar 2024	43.56	43.56	43.56	43.56	43.56	-
12 Mar 2024	43.41	43.41	43.41	43.41	43.41	-
11 Mar 2024	42.73	42.73	42.73	42.73	42.73	-
08 Mar 2024	43.38	43.38	43.38	43.38	43.38	-
07 Mar 2024	43.66	43.66	43.66	43.66	43.66	-
06 Mar 2024	43.40	43.40	43.40	43.40	43.40	-
05 Mar 2024	42.97	42.97	42.97	42.97	42.97	-
04 Mar 2024	43.69	43.69	43.69	43.69	43.69	-
01 Mar 2024	43.55	43.55	43.55	43.55	43.55	-
29 Feb 2024	42.79	42.79	42.79	42.79	42.79	-
28 Feb 2024	42.32	42.32	42.32	42.32	42.32	-
27 Feb 2024	42.77	42.77	42.77	42.77	42.77	-
26 Feb 2024	42.62	42.62	42.62	42.62	42.62	-
23 Feb 2024	41.74	41.74	41.74	41.74	41.74	-
22 Feb 2024	41.83	41.83	41.83	41.83	41.83	-
21 Feb 2024	40.25	40.25	40.25	40.25	40.25	-
20 Feb 2024	40.85	40.85	40.85	40.85	40.85	-
16 Feb 2024	41.56	41.56	41.56	41.56	41.56	-
15 Feb 2024	42.60	42.60	42.60	42.60	42.60	-
14 Feb 2024	41.84	41.84	41.84	41.84	41.84	-
13 Feb 2024	40.61	40.61	40.61	40.61	40.61	-
12 Feb 2024	41.28	41.28	41.28	41.28	41.28	-
09 Feb 2024	40.85	40.85	40.85	40.85	40.85	-
08 Feb 2024	40.18	40.18	40.18	40.18	40.18	-
07 Feb 2024	39.50	39.50	39.50	39.50	39.50	-
06 Feb 2024	39.21	39.21	39.21	39.21	39.21	-
05 Feb 2024	38.97	38.97	38.97	38.97	38.97	-
02 Feb 2024	38.99	38.99	38.99	38.99	38.99	-
01 Feb 2024	38.72	38.72	38.72	38.72	38.72	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,331.70+5.42(+0.16%)

S&P 5005,469.30+21.43(+0.39%)

Dow39,112.16-299.05(-0.76%)

Nasdaq17,717.65+220.84(+1.26%)

Bitcoin USD61,466.95+361.57(+0.59%)

CMC Crypto 2001,276.08-7.70(-0.60%)

FullerThaler Behavioral Sm-Cp Gr Inv (FTXNX)

Straits Times Index
3,331.70
+5.42(+0.16%)

S&P 500
5,469.30
+21.43(+0.39%)

Dow
39,112.16
-299.05(-0.76%)

Nasdaq
17,717.65
+220.84(+1.26%)

Bitcoin USD
61,466.95
+361.57(+0.59%)

CMC Crypto 200
1,276.08
-7.70(-0.60%)