FullerThaler Behavioral Small-Cap Equity Fund R6 Shares (FTHFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.90
-0.25 (-0.57%)
Jun 17, 2025, 4:00 PM EDT
FTHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.25% |
| Jun 17, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.57% |
| Jun 16, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.96% |
| Jun 13, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -1.55% |
| Jun 12, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.11% |
| Jun 11, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -0.65% |
| Jun 10, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| Jun 9, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -0.16% |
| Jun 6, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 1.29% |
| Jun 5, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.11% |
| Jun 4, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -0.50% |
| Jun 3, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 1.23% |
| Jun 2, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -0.43% |
| May 30, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -0.27% |
| May 29, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.27% |
| May 28, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -1.52% |
| May 27, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 2.17% |
| May 23, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | -0.46% |
| May 22, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -0.43% |
| May 21, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -2.09% |
| May 20, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.42% |
| May 19, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.35% |
| May 16, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.75% |
| May 15, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.33% |
| May 14, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.02% |
| May 13, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.74% |
| May 12, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 3.48% |
| May 9, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -0.32% |
| May 8, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.82% |
| May 7, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.09% |
| May 6, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | -0.88% |
| May 5, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -0.12% |
| May 2, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 2.39% |
| May 1, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 0.55% |
| Apr 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.21% |
| Apr 29, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 0.53% |
| Apr 28, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 0.34% |
| Apr 25, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 0.36% |
| Apr 24, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 2.04% |
| Apr 23, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 1.02% |
| Apr 22, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 2.28% |
| Apr 21, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -2.23% |
| Apr 17, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.67% |
| Apr 16, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -1.04% |
| Apr 15, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.07% |
| Apr 14, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.92% |
| Apr 11, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 1.31% |
| Apr 10, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | -3.53% |
| Apr 9, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 8.40% |
| Apr 8, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -1.82% |