FullerThaler Behavioral Small-Cap Equity Fund Investor Shares (FTHNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.62
-0.81 (-1.54%)
Mar 6, 2026, 8:06 AM EST
FTHNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | - | - |
| Mar 5, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -1.54% |
| Mar 4, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 0.25% |
| Mar 3, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -1.28% |
| Mar 2, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -0.04% |
| Feb 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.14% |
| Feb 26, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 0.07% |
| Feb 25, 2026 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 0.49% |
| Feb 24, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 0.64% |
| Feb 23, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | -1.73% |
| Feb 20, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.54% |
| Feb 19, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | -0.24% |
| Feb 18, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 0.21% |
| Feb 17, 2026 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | -0.24% |
| Feb 13, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 1.03% |
| Feb 12, 2026 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -1.15% |
| Feb 11, 2026 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | 0.11% |
| Feb 10, 2026 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 0.02% |
| Feb 9, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 0.04% |
| Feb 6, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 2.36% |
| Feb 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.15% |
| Feb 4, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.75% |
| Feb 3, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 0.02% |
| Feb 2, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 1.42% |
| Jan 30, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.52% |
| Jan 29, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.43% |
| Jan 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.33% |
| Jan 27, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -0.50% |
| Jan 26, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.12% |
| Jan 23, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -1.31% |
| Jan 22, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 0.04% |
| Jan 21, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 2.10% |
| Jan 20, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -1.19% |
| Jan 16, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -0.53% |
| Jan 15, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 1.34% |
| Jan 14, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 0.31% |
| Jan 13, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 0.14% |
| Jan 12, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 0.19% |
| Jan 9, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.69% |
| Jan 8, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 0.31% |
| Jan 7, 2026 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | -0.78% |
| Jan 6, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.55% |
| Jan 5, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 1.31% |
| Jan 2, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 1.17% |
| Dec 31, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.92% |
| Dec 30, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | -0.54% |
| Dec 29, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.57% |
| Dec 26, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.18% |
| Dec 24, 2025 | 50.68 | 50.68 | 50.68 | 50.82 | 50.68 | 0.18% |
| Dec 23, 2025 | 50.59 | 50.59 | 50.59 | 50.73 | 50.59 | -0.12% |