FullerThaler Behavioral Small-Cap Equity Fund Institutional Shares (FTHSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.84
+0.43 (0.93%)
Aug 6, 2025, 8:06 AM EDT
FTHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 25, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | -1.01% |
| Jun 24, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 1.22% |
| Jun 23, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 1.50% |
| Jun 20, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -0.21% |
| Jun 18, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 0.23% |
| Jun 17, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -0.55% |
| Jun 16, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.95% |
| Jun 13, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | -1.55% |
| Jun 12, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.11% |
| Jun 11, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -0.66% |
| Jun 10, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| Jun 9, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | -0.16% |
| Jun 6, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 1.30% |
| Jun 5, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 0.09% |
| Jun 4, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -0.48% |
| Jun 3, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 1.25% |
| Jun 2, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -0.44% |
| May 30, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -0.30% |
| May 29, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 0.28% |
| May 28, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -1.52% |
| May 27, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 2.17% |
| May 23, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -0.46% |