FullerThaler Behavioral Sm-Cp Eq Inv (FTHNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.74
+0.49 (1.02%)
Nov 6, 2025, 8:06 AM EST
FTHNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | - | - |
| Nov 5, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 1.02% |
| Nov 4, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.76% |
| Nov 3, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.35% |
| Oct 31, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.10% |
| Oct 30, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.46% |
| Oct 29, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.20% |
| Oct 28, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.74% |
| Oct 27, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.26% |
| Oct 24, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.92% |
| Oct 23, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 1.15% |
| Oct 22, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -1.22% |
| Oct 21, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.57% |
| Oct 20, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.85% |
| Oct 17, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.56% |
| Oct 16, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -1.27% |
| Oct 15, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.04% |
| Oct 14, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 1.33% |
| Oct 13, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 1.43% |
| Oct 10, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -2.51% |
| Oct 9, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -1.18% |
| Oct 8, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.82% |
| Oct 7, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -1.01% |
| Oct 6, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -0.04% |
| Oct 3, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.06% |
| Oct 2, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.26% |
| Oct 1, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.16% |
| Sep 30, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.43% |
| Sep 29, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.20% |
| Sep 26, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 1.11% |
| Sep 25, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.80% |
| Sep 24, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -1.05% |
| Sep 23, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.08% |
| Sep 22, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.14% |
| Sep 19, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -0.64% |
| Sep 18, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 1.59% |
| Sep 17, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.29% |
| Sep 16, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.39% |
| Sep 15, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.24% |
| Sep 12, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -1.13% |
| Sep 11, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 1.99% |
| Sep 10, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.08% |
| Sep 9, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.91% |
| Sep 8, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 0.10% |
| Sep 5, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.04% |
| Sep 4, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 1.24% |
| Sep 3, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.06% |
| Sep 2, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.04% |
| Aug 29, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.53% |
| Aug 28, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.33% |