FullerThaler Behavioral Small-Cap Equity Fund Investor Shares (FTHNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.19
+0.01 (0.02%)
Feb 4, 2026, 8:06 AM EST
FTHNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 22, 2025 | 50.65 | 50.65 | 50.65 | 50.79 | 50.65 | 0.79% |
| Dec 19, 2025 | 50.25 | 50.25 | 50.25 | 50.39 | 50.25 | 0.38% |
| Dec 18, 2025 | 50.06 | 50.06 | 50.06 | 50.20 | 50.06 | 0.50% |
| Dec 17, 2025 | 49.81 | 49.81 | 49.81 | 49.95 | 49.81 | -0.68% |
| Dec 16, 2025 | 50.15 | 50.15 | 50.15 | 50.29 | 50.15 | -0.47% |
| Dec 15, 2025 | 50.39 | 50.39 | 50.39 | 50.53 | 50.39 | 0.16% |
| Dec 12, 2025 | 50.31 | 50.31 | 50.31 | 50.45 | 50.31 | -1.04% |
| Dec 11, 2025 | 50.84 | 50.84 | 50.84 | 50.98 | 50.84 | 1.13% |
| Dec 10, 2025 | 50.27 | 50.27 | 50.27 | 50.41 | 50.27 | 1.82% |
| Dec 9, 2025 | 49.37 | 49.37 | 49.37 | 49.51 | 49.37 | -0.26% |
| Dec 8, 2025 | 49.50 | 49.50 | 49.50 | 49.64 | 49.50 | -0.36% |
| Dec 5, 2025 | 49.68 | 49.68 | 49.68 | 49.82 | 49.68 | - |
| Dec 4, 2025 | 49.68 | 49.68 | 49.68 | 49.82 | 49.68 | 0.36% |
| Dec 3, 2025 | 49.50 | 49.50 | 49.50 | 49.64 | 49.50 | 1.02% |
| Dec 2, 2025 | 49.00 | 49.00 | 49.00 | 49.14 | 49.00 | -0.30% |
| Dec 1, 2025 | 49.15 | 49.15 | 49.15 | 49.29 | 49.15 | -0.56% |
| Nov 28, 2025 | 49.43 | 49.43 | 49.43 | 49.57 | 49.43 | 0.12% |
| Nov 26, 2025 | 49.37 | 49.37 | 49.37 | 49.51 | 49.37 | 0.41% |
| Nov 25, 2025 | 49.17 | 49.17 | 49.17 | 49.31 | 49.17 | 1.78% |
| Nov 24, 2025 | 48.32 | 48.32 | 48.32 | 48.45 | 48.32 | 0.81% |
| Nov 21, 2025 | 47.93 | 47.93 | 47.93 | 48.06 | 47.93 | 2.36% |