FullerThaler Behavioral Small-Cap Equity Fund Institutional Shares (FTHSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.34
-0.01 (-0.02%)
At close: Dec 5, 2025
FTHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.02% |
| Dec 4, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.38% |
| Dec 3, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 1.03% |
| Dec 2, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -0.32% |
| Dec 1, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -0.54% |
| Nov 28, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.10% |
| Nov 26, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.42% |
| Nov 25, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 1.78% |
| Nov 24, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.82% |
| Nov 21, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 2.34% |
| Nov 20, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -1.33% |
| Nov 19, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.02% |
| Nov 18, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.52% |
| Nov 17, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -1.10% |
| Nov 14, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.31% |
| Nov 13, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.88% |
| Nov 12, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.35% |
| Nov 11, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.02% |
| Nov 10, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.57% |
| Nov 7, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 0.58% |
| Nov 6, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -1.12% |
| Nov 5, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 1.03% |
| Nov 4, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.77% |
| Nov 3, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.35% |
| Oct 31, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.08% |
| Oct 30, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -1.47% |
| Oct 29, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.22% |
| Oct 28, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -0.74% |
| Oct 27, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.28% |
| Oct 24, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.91% |
| Oct 23, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 1.16% |
| Oct 22, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -1.23% |
| Oct 21, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.57% |
| Oct 20, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.86% |
| Oct 17, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.55% |
| Oct 16, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -1.26% |
| Oct 15, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.04% |
| Oct 14, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 1.32% |
| Oct 13, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 1.44% |
| Oct 10, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -2.48% |
| Oct 9, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -1.19% |
| 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% |