FullerThaler Behavioral Small-Cap Equity Fund Investor Shares (FTHNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.56
+0.81 (1.81%)
Jan 14, 2025, 8:00 PM EST
FTHNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.86% |
| Jan 10, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -1.44% |
| Jan 8, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.42% |
| Jan 7, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.62% |
| Jan 6, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| Jan 3, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 1.26% |
| Jan 2, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.18% |
| Dec 31, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.02% |
| Dec 30, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.73% |
| Dec 27, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -1.12% |
| Dec 26, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Dec 24, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.27 | 0.62% |
| Dec 23, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 44.99 | -0.07% |
| Dec 20, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.02 | 0.62% |
| Dec 19, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.74 | -0.18% |
| Dec 18, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 44.82 | -3.43% |
| Dec 17, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.41 | -1.48% |
| Dec 16, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.11 | 0.02% |
| Dec 13, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.10 | -0.84% |
| Dec 12, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.50 | -0.52% |
| Dec 11, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.74 | 0.59% |
| Dec 10, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.47 | -0.36% |
| Dec 9, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.64 | -1.12% |
| Dec 6, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.17 | -0.21% |
| Dec 5, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.27 | -7.39% |
| Dec 4, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 48.80 | 0.31% |
| Dec 3, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 48.65 | -0.36% |
| Dec 2, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 48.83 | 0.06% |
| Nov 29, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 48.80 | 0.08% |
| Nov 27, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 48.76 | -0.68% |
| Nov 26, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 49.10 | -0.32% |
| Nov 25, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 49.26 | 1.21% |
| Nov 22, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 48.67 | 1.16% |
| Nov 21, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 48.11 | 1.63% |
| Nov 20, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 47.34 | 0.32% |
| Nov 19, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 47.19 | -0.16% |
| Nov 18, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 47.26 | 0.04% |
| Nov 15, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 47.24 | -0.98% |
| Nov 14, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 47.71 | -1.04% |
| Nov 13, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 48.21 | -0.88% |
| Nov 12, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 48.64 | -1.04% |
| Nov 11, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 49.16 | 1.19% |
| Nov 8, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 48.58 | 0.83% |
| Nov 7, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 48.18 | -0.75% |
| Nov 6, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 48.54 | 5.17% |
| Nov 5, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 46.15 | 1.79% |
| Nov 4, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 45.34 | 0.14% |
| Nov 1, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 45.28 | 0.33% |
| Oct 31, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 45.13 | -0.70% |
| Oct 30, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 45.45 | 0.12% |
| Oct 29, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 45.39 | -0.08% |
| Oct 28, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 45.43 | 1.18% |
| Oct 25, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 44.90 | -0.82% |
| Oct 24, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 45.27 | 0.31% |
| Oct 23, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 45.13 | -0.74% |
| Oct 22, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 45.46 | -0.83% |
| Oct 21, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 45.85 | -1.21% |
| Oct 18, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 46.41 | -0.20% |
| Oct 17, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 46.50 | 0.32% |
| Oct 16, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 46.35 | 0.91% |
| Oct 15, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 45.93 | -0.08% |
| Oct 14, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 45.97 | 0.69% |
| Oct 11, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 45.65 | 1.58% |
| Oct 10, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 44.94 | -0.58% |
| Oct 9, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 45.20 | 0.62% |
| Oct 8, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 44.92 | -0.10% |
| Oct 7, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 44.97 | -0.56% |
| Oct 4, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 45.22 | 0.98% |
| Oct 3, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 44.78 | -0.37% |
| Oct 2, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 44.95 | -0.23% |
| Oct 1, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 45.05 | -0.64% |
| Sep 30, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 45.34 | 0.35% |
| Sep 27, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 45.18 | 0.21% |
| Sep 26, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 45.09 | 0.90% |
| Sep 25, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 44.69 | -0.81% |
| Sep 24, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 45.05 | -0.08% |
| Sep 23, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 45.09 | 0.21% |
| Sep 20, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 45.00 | -0.72% |
| Sep 19, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 45.32 | 2.21% |
| Sep 18, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 44.35 | 0.08% |
| Sep 17, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 44.31 | 0.57% |
| Sep 16, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 44.06 | 0.88% |
| Sep 13, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 43.67 | 1.78% |
| Sep 12, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 42.91 | 1.05% |
| Sep 11, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 42.46 | 0.24% |
| Sep 10, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 42.36 | 0.15% |
| Sep 9, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 42.29 | 0.42% |
| Sep 6, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 42.12 | -1.29% |
| Sep 5, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 42.67 | -0.76% |
| Sep 4, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 42.99 | -0.22% |
| Sep 3, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 43.09 | -3.08% |
| Aug 30, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 44.46 | 0.97% |
| Aug 29, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 44.03 | 0.53% |
| Aug 28, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 43.80 | -0.15% |
| Aug 27, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 43.86 | -0.34% |
| Aug 26, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 44.01 | -0.34% |
| Aug 23, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 44.16 | 2.33% |
| Aug 22, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 43.15 | -0.47% |
| Aug 21, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 43.36 | 1.35% |
| Aug 20, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 42.78 | -0.89% |