FullerThaler Behavioral Small-Cap Equity Fund A Shares (FTHAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.89
+0.28 (0.67%)
At close: Apr 17, 2025
FTHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.37% |
| Apr 24, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 2.01% |
| Apr 23, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 1.04% |
| Apr 22, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 2.28% |
| Apr 21, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.23% |
| Apr 17, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 0.66% |
| Apr 16, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -1.03% |
| Apr 15, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 0.08% |
| Apr 14, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.92% |
| Apr 11, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 1.29% |
| Apr 10, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -3.51% |
| Apr 9, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 8.40% |
| Apr 8, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -1.83% |
| Apr 7, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | -0.97% |
| Apr 4, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -4.01% |
| Apr 3, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -6.15% |
| Apr 2, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 1.46% |
| Apr 1, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.77% |
| Mar 31, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.36% |
| Mar 28, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -1.76% |
| Mar 27, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.80% |
| Mar 26, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -0.70% |
| Mar 25, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | -0.37% |
| Mar 24, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 2.72% |
| Mar 21, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -0.67% |
| Mar 20, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.69% |
| Mar 19, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 1.49% |
| Mar 18, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -0.67% |
| Mar 17, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 1.26% |
| Mar 14, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 2.13% |
| Mar 13, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -1.41% |
| Mar 12, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.48% |
| Mar 11, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.51% |
| Mar 10, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -1.89% |
| Mar 7, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 0.57% |
| Mar 6, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -1.15% |
| Mar 5, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 1.17% |
| Mar 4, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -1.55% |
| Mar 3, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -2.22% |
| Feb 28, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.97% |
| Feb 27, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -1.23% |
| Feb 26, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -0.05% |
| Feb 25, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | 0.39% |
| Feb 24, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.25% |
| Feb 21, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -2.21% |
| Feb 20, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -1.28% |
| Feb 19, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.57% |
| Feb 18, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.26% |
| Feb 14, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.20% |
| Feb 13, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.98% |