FullerThaler Behavioral Sm-Cp Eq Inst (FTHSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.76
+0.40 (0.81%)
Oct 9, 2025, 8:06 AM EDT
FTHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | - | - |
| Oct 8, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.81% |
| Oct 7, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -1.02% |
| Oct 6, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -0.04% |
| Oct 3, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.04% |
| Oct 2, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.26% |
| Oct 1, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.16% |
| Sep 30, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.42% |
| Sep 29, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -0.20% |
| Sep 26, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 1.10% |
| Sep 25, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.77% |
| Sep 24, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -1.06% |
| Sep 23, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.08% |
| Sep 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.14% |
| Sep 19, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.66% |
| Sep 18, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 1.62% |
| Sep 17, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 0.28% |
| Sep 16, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.40% |
| Sep 15, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.24% |
| Sep 12, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -1.12% |
| Sep 11, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 2.01% |
| Sep 10, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.10% |
| Sep 9, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.91% |
| Sep 8, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.10% |
| Sep 5, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.04% |
| Sep 4, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 1.24% |
| Sep 3, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.08% |
| Sep 2, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.04% |
| Aug 29, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.51% |
| Aug 28, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.32% |
| Aug 27, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 0.63% |
| Aug 26, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.49% |
| Aug 25, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.45% |
| Aug 22, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 2.48% |
| Aug 21, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 0.25% |
| Aug 20, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.62% |
| Aug 19, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.15% |
| Aug 18, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.38% |
| Aug 15, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.77% |
| Aug 14, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -1.11% |
| Aug 13, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 1.35% |
| Aug 12, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 2.64% |
| Aug 11, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.21% |
| Aug 8, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.60% |
| Aug 7, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.38% |
| Aug 6, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.11% |
| Aug 5, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.93% |
| Aug 4, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 1.46% |
| Aug 1, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -1.38% |
| Jul 31, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.66% |