FullerThaler Behavioral Small-Cap Equity Fund Investor Shares (FTHNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.61
+0.28 (0.48%)
Nov 4, 2026, 4:00 PM EST
FTHNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 0.48% |
| Nov 3, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | -0.29% |
| Nov 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.88% |
| Oct 30, 2026 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | -1.01% |
| Oct 29, 2026 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 1.44% |
| Oct 28, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.10% |
| Oct 27, 2026 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | -0.41% |
| Oct 26, 2026 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 0.63% |
| Oct 23, 2026 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | -0.67% |
| Oct 22, 2026 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 0.02% |
| Oct 21, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 0.54% |
| Oct 20, 2026 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 1.02% |
| Oct 19, 2026 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | -0.07% |
| Oct 16, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.59% |
| Oct 15, 2026 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | 1.18% |
| Oct 14, 2026 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | -0.77% |
| Oct 13, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 0.33% |
| Oct 12, 2026 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -0.11% |
| Oct 9, 2026 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 0.18% |
| Oct 8, 2026 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 0.58% |
| Oct 7, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -1.39% |
| Oct 6, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 0.88% |
| Oct 5, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 0.48% |
| Oct 2, 2026 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 0.64% |
| Oct 1, 2026 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 1.19% |
| Sep 30, 2026 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.77% |
| Sep 29, 2026 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | -0.32% |
| Sep 28, 2026 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | -0.58% |
| Sep 25, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.84% |
| Sep 24, 2026 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | -0.34% |
| Sep 23, 2026 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -0.41% |
| Sep 22, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -0.16% |
| Sep 21, 2026 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| Sep 18, 2026 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | -0.16% |
| Sep 17, 2026 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | 0.18% |
| Sep 16, 2026 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | -0.35% |
| Sep 15, 2026 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | -0.44% |
| Sep 14, 2026 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.75% |
| Sep 11, 2026 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | 1.04% |
| Sep 10, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -0.51% |
| Sep 9, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | -0.83% |
| Sep 8, 2026 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | -1.30% |
| Sep 4, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 0.33% |
| Sep 3, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 0.94% |
| Sep 2, 2026 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 0.75% |
| Sep 1, 2026 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | -0.90% |
| Aug 31, 2026 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | -0.43% |
| Aug 28, 2026 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -0.70% |
| Aug 27, 2026 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | -0.39% |
| Aug 26, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.41% |