FullerThaler Behavioral Sm-Cp Eq A (FTHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.64
+0.63 (1.31%)
Oct 14, 2025, 4:00 PM EDT
FTHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.06% |
| Oct 14, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 1.31% |
| Oct 13, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 1.44% |
| Oct 10, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -2.49% |
| Oct 9, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -1.18% |
| Oct 8, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.80% |
| Oct 7, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -1.02% |
| Oct 6, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.04% |
| Oct 3, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.04% |
| Oct 2, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.24% |
| Oct 1, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.18% |
| Sep 30, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.41% |
| Sep 29, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -0.18% |
| Sep 26, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 1.09% |
| Sep 25, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.78% |
| Sep 24, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.07% |
| Sep 23, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.06% |
| Sep 22, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.14% |
| Sep 19, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.67% |
| Sep 18, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 1.62% |
| Sep 17, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.27% |
| Sep 16, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.39% |
| Sep 15, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -0.24% |
| Sep 12, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -1.11% |
| Sep 11, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 2.00% |
| Sep 10, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.10% |
| Sep 9, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.92% |
| Sep 8, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.10% |
| Sep 5, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.04% |
| 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% |