FullerThaler Behavioral Sm-Cp Eq Inv (FTHNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.69
-0.58 (-1.18%)
Oct 10, 2025, 8:06 AM EDT
FTHNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | - | - |
| 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% |
| Aug 27, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.64% |
| Aug 26, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.50% |
| Aug 25, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.45% |
| Aug 22, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 2.49% |
| Aug 21, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.23% |
| Aug 20, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.61% |
| Aug 19, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.13% |
| Aug 18, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.40% |
| Aug 15, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.80% |
| Aug 14, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -1.10% |
| Aug 13, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 1.36% |
| Aug 12, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 2.63% |
| Aug 11, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.21% |
| Aug 8, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.63% |
| Aug 7, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.41% |
| Aug 6, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.11% |
| Aug 5, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.91% |
| Aug 4, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.48% |
| Aug 1, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -1.39% |
| Jul 31, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.65% |