FullerThaler Behavioral Small-Cap Equity Fund Institutional Shares (FTHSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.92
+0.81 (1.80%)
Jan 14, 2025, 8:00 PM EST
FTHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.87% |
| Jan 10, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -1.43% |
| Jan 8, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.42% |
| Jan 7, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.62% |
| Jan 6, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Jan 3, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 1.25% |
| Jan 2, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.18% |
| Dec 31, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.04% |
| Dec 30, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.75% |
| Dec 27, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -1.13% |
| Dec 26, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.24% |
| Dec 24, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.61 | 0.61% |
| Dec 23, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.34 | -0.04% |
| Dec 20, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.35 | 0.59% |
| Dec 19, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.09 | -0.15% |
| Dec 18, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.16 | -3.44% |
| Dec 17, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 46.77 | -1.49% |
| Dec 16, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.47 | 0.02% |
| Dec 13, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.46 | -0.83% |
| Dec 12, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.86 | -0.52% |
| Dec 11, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.11 | 0.56% |
| Dec 10, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 47.84 | -0.33% |
| Dec 9, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.00 | -1.13% |
| Dec 6, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.54 | -0.20% |
| Dec 5, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.64 | -7.32% |
| Dec 4, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 49.17 | 0.30% |
| Dec 3, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 49.02 | -0.36% |
| Dec 2, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 49.20 | 0.06% |
| Nov 29, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 49.17 | 0.08% |
| Nov 27, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 49.13 | -0.68% |
| Nov 26, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 49.47 | -0.34% |
| Nov 25, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 49.64 | 1.21% |
| Nov 22, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 49.04 | 1.17% |
| Nov 21, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 48.47 | 1.64% |
| Nov 20, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 47.69 | 0.31% |
| Nov 19, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 47.54 | -0.14% |
| Nov 18, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 47.61 | 0.02% |
| Nov 15, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 47.60 | -0.97% |
| Nov 14, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 48.06 | -1.05% |
| Nov 13, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 48.57 | -0.87% |
| Nov 12, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 49.00 | -1.03% |
| Nov 11, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 49.51 | 1.18% |
| Nov 8, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 48.94 | 0.82% |
| Nov 7, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 48.54 | -0.72% |
| Nov 6, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 48.89 | 5.16% |
| Nov 5, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 46.49 | 1.79% |
| Nov 4, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 45.67 | 0.14% |
| Nov 1, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 45.61 | 0.33% |
| Oct 31, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 45.46 | -0.69% |
| Oct 30, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 45.77 | 0.12% |
| Oct 29, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 45.72 | -0.08% |
| Oct 28, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 45.76 | 1.17% |
| Oct 25, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 45.23 | -0.82% |
| Oct 24, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 45.60 | 0.31% |
| Oct 23, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 45.46 | -0.73% |
| Oct 22, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 45.79 | -0.85% |
| Oct 21, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 46.18 | -1.19% |
| Oct 18, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 46.74 | -0.20% |
| Oct 17, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 46.83 | 0.32% |
| Oct 16, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 46.69 | 0.90% |
| Oct 15, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 46.27 | -0.08% |
| Oct 14, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 46.30 | 0.71% |
| Oct 11, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 45.98 | 1.58% |
| Oct 10, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 45.26 | -0.57% |
| Oct 9, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 45.52 | 0.62% |
| Oct 8, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 45.24 | -0.10% |
| Oct 7, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 45.29 | -0.57% |
| Oct 4, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 45.55 | 0.99% |
| Oct 3, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 45.10 | -0.37% |
| Oct 2, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 45.27 | -0.23% |
| Oct 1, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 45.37 | -0.63% |
| Sep 30, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 45.66 | 0.35% |
| Sep 27, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 45.50 | 0.20% |
| Sep 26, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 45.41 | 0.89% |
| Sep 25, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 45.01 | -0.78% |
| Sep 24, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 45.36 | -0.10% |
| Sep 23, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 45.41 | 0.23% |
| Sep 20, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 45.31 | -0.73% |
| Sep 19, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 45.64 | 2.21% |
| Sep 18, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 44.66 | 0.08% |
| Sep 17, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 44.62 | 0.59% |
| Sep 16, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 44.36 | 0.87% |
| Sep 13, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 43.98 | 1.79% |
| Sep 12, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 43.21 | 1.04% |
| Sep 11, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 42.76 | 0.24% |
| Sep 10, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 42.66 | 0.17% |
| Sep 9, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 42.58 | 0.42% |
| Sep 6, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 42.41 | -1.30% |
| Sep 5, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 42.96 | -0.73% |
| Sep 4, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 43.28 | -0.24% |
| Sep 3, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 43.38 | -3.08% |
| Aug 30, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 44.76 | 0.99% |
| Aug 29, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 44.32 | 0.51% |
| Aug 28, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 44.10 | -0.13% |
| Aug 27, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 44.16 | -0.36% |
| Aug 26, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 44.31 | -0.33% |
| Aug 23, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 44.46 | 2.36% |
| Aug 22, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 43.44 | -0.47% |
| Aug 21, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 43.64 | 1.34% |
| Aug 20, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 43.07 | -0.90% |