FullerThaler Behavioral Small-Cap Equity Fund R6 Shares (FTHFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.55
+0.39 (0.86%)
Jan 13, 2025, 4:00 PM EST
FTHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.86% |
| Jan 10, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -1.42% |
| Jan 8, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.42% |
| Jan 7, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.63% |
| Jan 6, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.02% |
| Jan 3, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 1.24% |
| Jan 2, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.18% |
| Dec 31, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.04% |
| Dec 30, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.74% |
| Dec 27, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -1.12% |
| Dec 26, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.37% |
| Dec 24, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.06 | 0.63% |
| Dec 23, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 45.77 | -0.06% |
| Dec 20, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.80 | 0.61% |
| Dec 19, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.53 | -0.15% |
| Dec 18, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.59 | -3.45% |
| Dec 17, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.22 | -1.47% |
| Dec 16, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 47.93 | 0.02% |
| Dec 13, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.92 | -0.84% |
| Dec 12, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.32 | -0.51% |
| Dec 11, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.57 | 0.58% |
| Dec 10, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.29 | -0.35% |
| Dec 9, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.46 | -1.11% |
| Dec 6, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.01 | -0.20% |
| Dec 5, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.11 | -7.27% |
| Dec 4, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 49.64 | 0.30% |
| Dec 3, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 49.49 | -0.36% |
| Dec 2, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 49.67 | 0.06% |
| Nov 29, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 49.64 | 0.07% |
| Nov 27, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 49.61 | -0.67% |
| Nov 26, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 49.94 | -0.33% |
| Nov 25, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 50.11 | 1.20% |
| Nov 22, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 49.51 | 1.18% |
| Nov 21, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 48.94 | 1.64% |
| Nov 20, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 48.15 | 0.31% |
| Nov 19, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 48.00 | -0.14% |
| Nov 18, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 48.06 | 0.02% |
| Nov 15, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 48.05 | -0.98% |
| Nov 14, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 48.53 | -1.04% |
| Nov 13, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 49.04 | -0.88% |
| Nov 12, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 49.48 | -1.02% |
| Nov 11, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 49.99 | 1.19% |
| Nov 8, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 49.40 | 0.82% |
| Nov 7, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 49.00 | -0.72% |
| Nov 6, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 49.36 | 5.15% |
| Nov 5, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 46.94 | 1.80% |
| Nov 4, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 46.11 | 0.14% |
| Nov 1, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 46.04 | 0.32% |
| Oct 31, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 45.90 | -0.68% |
| Oct 30, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 46.21 | 0.12% |
| Oct 29, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 46.16 | -0.08% |
| Oct 28, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 46.19 | 1.18% |
| Oct 25, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 45.65 | -0.81% |
| Oct 24, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 46.03 | 0.30% |
| Oct 23, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 45.89 | -0.74% |
| Oct 22, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 46.23 | -0.82% |
| Oct 21, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 46.61 | -1.22% |
| Oct 18, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 47.19 | -0.20% |
| Oct 17, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 47.28 | 0.34% |
| Oct 16, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 47.12 | 0.90% |
| Oct 15, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 46.70 | -0.06% |
| Oct 14, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 46.73 | 0.70% |
| Oct 11, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 46.41 | 1.59% |
| Oct 10, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 45.68 | -0.59% |
| Oct 9, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 45.95 | 0.61% |
| Oct 8, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 45.67 | -0.10% |
| Oct 7, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 45.72 | -0.57% |
| Oct 4, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 45.98 | 1.00% |
| Oct 3, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 45.52 | -0.37% |
| Oct 2, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 45.69 | -0.24% |
| Oct 1, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 45.80 | -0.63% |
| Sep 30, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 46.09 | 0.36% |
| Sep 27, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 45.92 | 0.18% |
| Sep 26, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 45.84 | 0.90% |
| Sep 25, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 45.43 | -0.79% |
| Sep 24, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 45.79 | -0.08% |
| Sep 23, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 45.83 | 0.20% |
| Sep 20, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 45.74 | -0.73% |
| Sep 19, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 46.07 | 2.23% |
| Sep 18, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.07 | 0.06% |
| Sep 17, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 45.04 | 0.58% |
| Sep 16, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 44.78 | 0.88% |
| Sep 13, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 44.39 | 1.77% |
| Sep 12, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 43.62 | 1.08% |
| Sep 11, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 43.15 | 0.24% |
| Sep 10, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 43.05 | 0.15% |
| Sep 9, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 42.98 | 0.43% |
| Sep 6, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 42.80 | -1.29% |
| Sep 5, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 43.36 | -0.75% |
| Sep 4, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 43.68 | -0.23% |
| Sep 3, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 43.78 | -3.09% |
| Aug 30, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 45.18 | 1.00% |
| Aug 29, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 44.73 | 0.52% |
| Aug 28, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 44.50 | -0.15% |
| Aug 27, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 44.57 | -0.35% |
| Aug 26, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 44.72 | -0.33% |
| Aug 23, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 44.87 | 2.35% |
| Aug 22, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 43.84 | -0.49% |
| Aug 21, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 44.05 | 1.35% |
| Aug 20, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 43.47 | -0.89% |