FullerThaler Behav Md-Cp Eq Inst (FTHMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.28
-0.19 (-0.60%)
Apr 29, 2026, 4:00 PM EST
FTHMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | - | -0.60% |
| Apr 28, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.69% |
| Apr 27, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.09% |
| Apr 24, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.44% |
| Apr 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.06% |
| Apr 22, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.13% |
| Apr 21, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.47% |
| Apr 20, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.64% |
| Apr 17, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 1.45% |
| Apr 16, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.32% |
| Apr 15, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.35% |
| Apr 14, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.06% |
| Apr 13, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 1.11% |
| Apr 10, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.52% |
| Apr 9, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.20% |
| Apr 8, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 2.54% |
| Apr 7, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.07% |
| Apr 6, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.37% |
| Apr 2, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.10% |
| Apr 1, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.57% |
| Mar 31, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 2.13% |
| Mar 30, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.75% |
| Mar 27, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.81% |
| Mar 26, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.47% |
| Mar 25, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.50% |
| Mar 24, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 1.19% |
| Mar 23, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.52% |
| Mar 20, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -1.33% |
| Mar 19, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.62% |
| Mar 18, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.81% |
| Mar 17, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.65% |
| Mar 16, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.72% |
| Mar 13, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.92% |
| Mar 12, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -1.44% |
| Mar 11, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.03% |
| Mar 10, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.33% |
| Mar 9, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.81% |
| Mar 6, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.69% |
| Mar 5, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.02% |
| Mar 4, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.36% |
| Mar 3, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.24% |
| Mar 2, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.10% |
| Feb 27, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.42% |
| Feb 26, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.06% |
| Feb 25, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.03% |
| Feb 24, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.88% |
| Feb 23, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.39% |
| Feb 20, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.49% |
| Feb 19, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.10% |
| Feb 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.26% |