FullerThaler Behavioral Small-Cap Equity Fund Institutional Shares (FTHSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.56
+0.10 (0.23%)
Jun 20, 2025, 8:06 AM EDT
FTHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | - | - |
| 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% |
| May 22, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -0.44% |
| May 21, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -2.06% |
| May 20, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -0.45% |
| May 19, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.36% |
| May 16, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.76% |
| May 15, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.36% |
| May 14, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| May 13, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.75% |
| May 12, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 3.47% |
| May 9, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | -0.33% |
| May 8, 2025 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | 0.83% |
| May 7, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 0.09% |
| May 6, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -0.89% |
| May 5, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | -0.12% |
| May 2, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 2.42% |
| May 1, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.53% |
| Apr 30, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | -0.22% |
| Apr 29, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 0.53% |
| Apr 28, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.31% |
| 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% |