FullerThaler Behavioral Small-Cap Equity Fund Institutional Shares (FTHSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.44
+1.20 (2.44%)
Apr 1, 2026, 8:06 AM EST
FTHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | - | - |
| Mar 31, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 2.44% |
| Mar 30, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.91% |
| Mar 27, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -1.43% |
| Mar 26, 2026 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -1.47% |
| Mar 25, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.81% |
| Mar 24, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.81% |
| Mar 23, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 1.92% |
| Mar 20, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -1.40% |
| Mar 19, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 0.32% |
| Mar 18, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -1.17% |
| Mar 17, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.62% |
| Mar 16, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.80% |
| Mar 13, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -0.20% |
| Mar 12, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | -1.83% |
| Mar 11, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -0.16% |
| Mar 10, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.74% |
| Mar 9, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.59% |
| Mar 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.05% |
| Mar 5, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -1.53% |
| Mar 4, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 0.25% |
| Mar 3, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -1.29% |
| Mar 2, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.04% |
| Feb 27, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | -1.13% |
| Feb 26, 2026 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 0.07% |
| Feb 25, 2026 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.50% |
| Feb 24, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 0.64% |
| Feb 23, 2026 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | -1.73% |
| Feb 20, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.54% |
| Feb 19, 2026 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | -0.24% |
| Feb 18, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.20% |
| Feb 17, 2026 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | -0.24% |
| Feb 13, 2026 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 1.04% |
| Feb 12, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -1.14% |
| Feb 11, 2026 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 0.09% |
| Feb 10, 2026 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 0.02% |
| Feb 9, 2026 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.06% |
| Feb 6, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 2.36% |
| Feb 5, 2026 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -0.15% |
| Feb 4, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.74% |
| Feb 3, 2026 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.02% |
| Feb 2, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 1.43% |
| Jan 30, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -0.52% |
| Jan 29, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.42% |
| Jan 28, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | -0.35% |
| Jan 27, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.48% |
| Jan 26, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 0.11% |
| Jan 23, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -1.30% |
| Jan 22, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.02% |
| Jan 21, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 2.10% |