FullerThaler Behavioral Small-Cap Equity Fund Institutional Shares (FTHSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.16
+0.81 (2.01%)
Apr 25, 2025, 8:06 AM EDT
FTHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 0.39% |
| Apr 24, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 2.01% |
| Apr 23, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 1.05% |
| Apr 22, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 2.25% |
| Apr 21, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -2.23% |
| Apr 17, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.68% |
| Apr 16, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -1.05% |
| Apr 15, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.10% |
| Apr 14, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.91% |
| Apr 11, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 1.30% |
| Apr 10, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -3.52% |
| Apr 9, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 8.41% |
| Apr 8, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -1.83% |
| Apr 7, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.96% |
| Apr 4, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -4.01% |
| Apr 3, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -6.15% |
| Apr 2, 2025 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | 1.47% |
| Apr 1, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.77% |
| Mar 31, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 0.36% |
| Mar 28, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -1.74% |
| Mar 27, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | -0.82% |
| Mar 26, 2025 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | -0.70% |
| Mar 25, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | -0.37% |
| Mar 24, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 2.71% |
| Mar 21, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | -0.66% |
| Mar 20, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -0.70% |
| Mar 19, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 1.50% |
| Mar 18, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | -0.66% |
| Mar 17, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 1.27% |
| Mar 14, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 2.13% |
| Mar 13, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -1.42% |
| Mar 12, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -0.48% |
| Mar 11, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -0.50% |
| Mar 10, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | -1.90% |
| Mar 7, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 0.56% |
| Mar 6, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | -1.16% |
| Mar 5, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 1.18% |
| Mar 4, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | -1.53% |
| Mar 3, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -2.22% |
| Feb 28, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 0.96% |
| Feb 27, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | -1.24% |
| Feb 26, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.02% |
| Feb 25, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.39% |
| Feb 24, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.25% |
| Feb 21, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | -2.21% |
| Feb 20, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -1.29% |
| Feb 19, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.56% |
| Feb 18, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.26% |
| Feb 14, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.20% |
| Feb 13, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.99% |