FullerThaler Behavioral Small-Cap Equity Fund R6 Shares (FTHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.38
+0.05 (0.11%)
Aug 6, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 30, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.38% |
| Jul 29, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.32% |
| Jul 28, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.34% |
| Jul 25, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 1.73% |
| Jul 24, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -1.08% |
| Jul 23, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 1.22% |
| Jul 22, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.08% |
| Jul 21, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.43% |
| Jul 18, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.45% |
| Jul 17, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 1.19% |
| Jul 16, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.59% |
| Jul 15, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -2.05% |
| Jul 14, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.28% |
| Jul 11, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -1.02% |
| Jul 10, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.79% |
| Jul 9, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.73% |
| Jul 8, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.22% |
| Jul 7, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -1.11% |
| Jul 3, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.80% |
| Jul 2, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 1.00% |
| Jul 1, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 1.68% |
| Jun 30, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.22% |
| Jun 27, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.58% |
| Jun 26, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 1.10% |
| Jun 25, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -1.00% |
| Jun 24, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 1.23% |
| Jun 23, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 1.50% |
| Jun 20, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -0.23% |
| 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% |