FullerThaler Behavioral Sm-Cp Eq Inst (FTHSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.24
+0.50 (1.03%)
Nov 6, 2025, 8:06 AM EST
FTHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | - | - |
| 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% |
| 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% |