FullerThaler Behavioral Sm-Cp Eq Inst (FTHSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.66
+0.02 (0.04%)
Sep 5, 2025, 4:00 PM EDT
FTHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | - | - |
| 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% |
| Jul 30, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.41% |
| Jul 29, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.30% |
| Jul 28, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.34% |
| Jul 25, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 1.72% |
| Jul 24, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -1.07% |
| Jul 23, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 1.21% |
| Jul 22, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 1.09% |
| Jul 21, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.43% |
| Jul 18, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.45% |
| Jul 17, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 1.18% |
| Jul 16, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.59% |
| Jul 15, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -2.05% |
| Jul 14, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.28% |
| Jul 11, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -1.03% |
| Jul 10, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.80% |
| Jul 9, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.74% |
| Jul 8, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.22% |
| Jul 7, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -1.12% |
| Jul 3, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.80% |
| Jul 2, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.99% |
| Jul 1, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 1.67% |
| Jun 30, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.22% |
| Jun 27, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.58% |
| Jun 26, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1.11% |