FullerThaler Behavioral Small-Cap Equity Fund A Shares (FTHAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.63
+0.38 (0.86%)
Jan 13, 2025, 4:00 PM EST
FTHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.86% |
| Jan 10, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -1.43% |
| Jan 8, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.40% |
| Jan 7, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -0.60% |
| Jan 6, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| Jan 3, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 1.24% |
| Jan 2, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -0.18% |
| Dec 31, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.04% |
| Dec 30, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -0.76% |
| Dec 27, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -1.12% |
| Dec 26, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.04% |
| Dec 24, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.14 | 0.62% |
| Dec 23, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.86 | -0.07% |
| Dec 20, 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 44.89 | 0.62% |
| Dec 19, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.61 | -0.18% |
| Dec 18, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.69 | -3.44% |
| Dec 17, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.28 | -1.46% |
| Dec 16, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.97 | - |
| Dec 13, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.97 | -0.84% |
| Dec 12, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.37 | -0.52% |
| Dec 11, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.62 | 0.59% |
| Dec 10, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.34 | -0.34% |
| Dec 9, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.50 | -0.13% |
| Dec 6, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.56 | -1.22% |
| Dec 5, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.14 | -7.39% |
| Dec 4, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 48.66 | 0.31% |
| Dec 3, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 48.51 | -0.36% |
| Dec 2, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 48.69 | 0.06% |
| Nov 29, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 48.66 | 0.08% |
| Nov 27, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 48.63 | -0.68% |
| Nov 26, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 48.96 | -0.34% |
| Nov 25, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 49.13 | 1.21% |
| Nov 22, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 48.54 | 1.18% |
| Nov 21, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 47.97 | 1.64% |
| Nov 20, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 47.20 | 0.30% |
| Nov 19, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 47.06 | -0.14% |
| Nov 18, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 47.13 | 0.02% |
| Nov 15, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 47.12 | -0.98% |
| Nov 14, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 47.58 | -1.05% |
| Nov 13, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 48.09 | -0.86% |
| Nov 12, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 48.51 | -1.05% |
| Nov 11, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 49.02 | 1.19% |
| Nov 8, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 48.44 | 0.81% |
| Nov 7, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 48.05 | -0.73% |
| Nov 6, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 48.40 | 5.16% |
| Nov 5, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 46.03 | 1.79% |
| Nov 4, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 45.22 | 0.14% |
| Nov 1, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 45.15 | 0.33% |
| Oct 31, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 45.00 | -0.70% |
| Oct 30, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 45.32 | 0.12% |
| Oct 29, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 45.26 | -0.08% |
| Oct 28, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 45.30 | 1.19% |
| Oct 25, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 44.77 | -0.83% |
| Oct 24, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.14 | 0.31% |
| Oct 23, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 45.00 | -0.74% |
| Oct 22, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 45.34 | -0.84% |
| Oct 21, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 45.72 | -1.21% |
| Oct 18, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 46.28 | -0.20% |
| Oct 17, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 46.37 | 0.32% |
| Oct 16, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 46.22 | 0.92% |
| Oct 15, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 45.80 | -0.08% |
| Oct 14, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 45.84 | 0.70% |
| Oct 11, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 45.52 | 1.58% |
| Oct 10, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 44.82 | -0.58% |
| Oct 9, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 45.08 | 0.62% |
| Oct 8, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 44.80 | -0.10% |
| Oct 7, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 44.84 | -0.56% |
| Oct 4, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 45.10 | 0.98% |
| Oct 3, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 44.66 | -0.37% |
| Oct 2, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 44.83 | -0.23% |
| Oct 1, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 44.93 | -0.64% |
| Sep 30, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 45.22 | 0.35% |
| Sep 27, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 45.06 | 0.21% |
| Sep 26, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 44.97 | 0.90% |
| Sep 25, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 44.57 | -0.81% |
| Sep 24, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 44.93 | -0.08% |
| Sep 23, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 44.97 | 0.21% |
| Sep 20, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 44.87 | -0.72% |
| Sep 19, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 45.20 | 2.21% |
| Sep 18, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 44.22 | 0.06% |
| Sep 17, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 44.19 | 0.59% |
| Sep 16, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 43.93 | 0.88% |
| Sep 13, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 43.55 | 1.76% |
| Sep 12, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 42.80 | 1.06% |
| Sep 11, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 42.35 | 0.24% |
| Sep 10, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 42.25 | 0.18% |
| Sep 9, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 42.17 | 0.40% |
| Sep 6, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 42.00 | -1.29% |
| Sep 5, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 42.55 | -0.74% |
| Sep 4, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 42.87 | -0.24% |
| Sep 3, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 42.97 | -3.07% |
| Aug 30, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 44.33 | 0.98% |
| Aug 29, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 43.90 | 0.53% |
| Aug 28, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 43.67 | -0.15% |
| Aug 27, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 43.74 | -0.36% |
| Aug 26, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 43.89 | -0.32% |
| Aug 23, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 44.03 | 2.34% |
| Aug 22, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 43.03 | -0.47% |
| Aug 21, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 43.23 | 1.33% |
| Aug 20, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 42.66 | -0.89% |