FullerThaler Behavioral Small-Cap Equity Fund Institutional Shares (FTHSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.00
-1.07 (-2.05%)
At close: Mar 6, 2026
FTHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | - | - |
| Mar 5, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -1.53% |
| Mar 4, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 0.25% |
| Mar 3, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -1.29% |
| Mar 2, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.04% |
| Feb 27, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | -1.13% |
| Feb 26, 2026 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 0.07% |
| Feb 25, 2026 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.50% |
| Feb 24, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 0.64% |
| Feb 23, 2026 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | -1.73% |
| Feb 20, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.54% |
| Feb 19, 2026 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | -0.24% |
| Feb 18, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.20% |
| Feb 17, 2026 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | -0.24% |
| Feb 13, 2026 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 1.04% |
| Feb 12, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -1.14% |
| Feb 11, 2026 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 0.09% |
| Feb 10, 2026 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 0.02% |
| Feb 9, 2026 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.06% |
| Feb 6, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 2.36% |
| Feb 5, 2026 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -0.15% |
| Feb 4, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.74% |
| Feb 3, 2026 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.02% |
| Feb 2, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 1.43% |
| Jan 30, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -0.52% |
| Jan 29, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.42% |
| Jan 28, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | -0.35% |
| Jan 27, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.48% |
| Jan 26, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 0.11% |
| Jan 23, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -1.30% |
| Jan 22, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.02% |
| Jan 21, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 2.10% |
| Jan 20, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | -1.18% |
| Jan 16, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.55% |
| Jan 15, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.34% |
| Jan 14, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.31% |
| Jan 13, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0.15% |
| Jan 12, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.17% |
| Jan 9, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 0.72% |
| Jan 8, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.31% |
| Jan 7, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.79% |
| Jan 6, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.55% |
| Jan 5, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 1.32% |
| Jan 2, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1.16% |
| Dec 31, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.91% |
| Dec 30, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.53% |
| Dec 29, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.57% |
| Dec 26, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -0.43% |
| Dec 24, 2025 | 51.09 | 51.09 | 51.09 | 51.36 | 51.09 | 0.18% |
| Dec 23, 2025 | 51.00 | 51.00 | 51.00 | 51.27 | 51.00 | -0.12% |