FullerThaler Behavioral Sm-Cp Eq R6 (FTHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.42
-0.02 (-0.04%)
Oct 3, 2025, 9:30 AM EDT
FTHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.17% |
| Oct 8, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.80% |
| Oct 7, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -1.01% |
| Oct 6, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.04% |
| Oct 3, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -0.04% |
| Oct 2, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.26% |
| Oct 1, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.16% |
| Sep 30, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.42% |
| Sep 29, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.18% |
| Sep 26, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 1.09% |
| Sep 25, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.78% |
| Sep 24, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -1.05% |
| Sep 23, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -0.08% |
| Sep 22, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 0.14% |
| Sep 19, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -0.65% |
| Sep 18, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 1.62% |
| Sep 17, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.26% |
| Sep 16, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.38% |
| Sep 15, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.24% |
| Sep 12, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -1.12% |
| Sep 11, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 2.01% |
| Sep 10, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -0.10% |
| Sep 9, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -0.90% |
| Sep 8, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.08% |
| Sep 5, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.06% |
| Sep 4, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 1.23% |
| Sep 3, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.06% |
| Sep 2, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.04% |
| Aug 29, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.52% |
| Aug 28, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.32% |
| Aug 27, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.62% |
| Aug 26, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 0.51% |
| Aug 25, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.46% |
| Aug 22, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 2.50% |
| Aug 21, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.25% |
| Aug 20, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.62% |
| Aug 19, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.12% |
| Aug 18, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.39% |
| Aug 15, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.78% |
| Aug 14, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -1.10% |
| Aug 13, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 1.36% |
| Aug 12, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 2.64% |
| Aug 11, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.21% |
| Aug 8, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.61% |
| Aug 7, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.40% |
| Aug 6, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.11% |
| Aug 5, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.92% |
| Aug 4, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.47% |
| Aug 1, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -1.37% |
| Jul 31, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.68% |