FullerThaler Behavioral Sm-Cp Eq A (FTHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.04
+0.02 (0.04%)
Sep 5, 2025, 4:00 PM EDT
FTHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 1.24% |
| Sep 3, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.06% |
| Sep 2, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.04% |
| Aug 29, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.53% |
| Aug 28, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.31% |
| Aug 27, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.62% |
| Aug 26, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.50% |
| Aug 25, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.45% |
| Aug 22, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 2.49% |
| Aug 21, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.23% |
| Aug 20, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.61% |
| Aug 19, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.13% |
| Aug 18, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.40% |
| Aug 15, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.80% |
| Aug 14, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -1.10% |
| Aug 13, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 1.35% |
| Aug 12, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 2.63% |
| Aug 11, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.19% |
| Aug 8, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.61% |
| Aug 7, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.41% |
| Aug 6, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.13% |
| Aug 5, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.89% |
| Aug 4, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 1.48% |
| Aug 1, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -1.40% |
| Jul 31, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.65% |
| Jul 30, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.41% |
| Jul 29, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -0.30% |
| Jul 28, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.34% |
| Jul 25, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 1.72% |
| Jul 24, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -1.06% |
| Jul 23, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 1.20% |
| Jul 22, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 1.08% |
| Jul 21, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.44% |
| Jul 18, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.44% |
| Jul 17, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 1.17% |
| Jul 16, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.60% |
| Jul 15, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -2.05% |
| Jul 14, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.28% |
| Jul 11, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -1.04% |
| Jul 10, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.81% |
| Jul 9, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.73% |
| Jul 8, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.22% |
| Jul 7, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -1.13% |
| Jul 3, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.81% |
| Jul 2, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.98% |
| Jul 1, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 1.69% |
| Jun 30, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.23% |
| Jun 27, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.57% |
| Jun 26, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 1.10% |
| Jun 25, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | -1.00% |