FullerThaler Behavioral Sm-Cp Eq A (FTHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.69
-0.01 (-0.02%)
At close: Dec 5, 2025
FTHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -0.02% |
| Dec 4, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.38% |
| Dec 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.00% |
| Dec 2, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -0.31% |
| Dec 1, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | -0.53% |
| Nov 28, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.10% |
| Nov 26, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.40% |
| Nov 25, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 1.78% |
| Nov 24, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.83% |
| Nov 21, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 2.34% |
| Nov 20, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -1.31% |
| Nov 19, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.02% |
| Nov 18, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.50% |
| Nov 17, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -1.09% |
| Nov 14, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -0.32% |
| Nov 13, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -1.87% |
| Nov 12, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.33% |
| Nov 11, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.04% |
| Nov 10, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.55% |
| Nov 7, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.59% |
| Nov 6, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -1.11% |
| Nov 5, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 1.02% |
| Nov 4, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.78% |
| Nov 3, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.35% |
| Oct 31, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.10% |
| Oct 30, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.46% |
| Oct 29, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.21% |
| Oct 28, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.74% |
| Oct 27, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 0.27% |
| Oct 24, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.90% |
| Oct 23, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 1.15% |
| Oct 22, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | -1.21% |
| Oct 21, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 0.58% |
| Oct 20, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.84% |
| Oct 17, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.55% |
| Oct 16, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -1.28% |
| Oct 15, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.06% |
| Oct 14, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 1.32% |
| Oct 13, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 1.43% |
| Oct 10, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -2.49% |
| Oct 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.19% |
| Oct 8, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 0.81% |
| Oct 7, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -1.01% |
| Oct 6, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | -0.04% |
| Oct 3, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.06% |
| Oct 2, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 0.25% |
| Oct 1, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.19% |
| Sep 30, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.41% |
| Sep 29, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -0.19% |
| Sep 26, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 1.11% |