FullerThaler Behavioral Small-Cap Equity Fund Investor Shares (FTHNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.82
0.00 (0.00%)
At close: Dec 5, 2025
FTHNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| Dec 4, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.36% |
| Dec 3, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 1.02% |
| Dec 2, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.30% |
| Dec 1, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.56% |
| Nov 28, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.12% |
| Nov 26, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.41% |
| Nov 25, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 1.78% |
| Nov 24, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.81% |
| Nov 21, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 2.36% |
| Nov 20, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -1.34% |
| Nov 19, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.04% |
| Nov 18, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.51% |
| Nov 17, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -1.09% |
| Nov 14, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.31% |
| Nov 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.88% |
| Nov 12, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.33% |
| Nov 11, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.02% |
| Nov 10, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.56% |
| Nov 7, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 0.60% |
| Nov 6, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -1.13% |
| 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% |