FullerThaler Behavioral Small-Cap Equity Fund Institutional Shares (FTHSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.63
+0.01 (0.02%)
Feb 4, 2026, 8:06 AM EST
FTHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 22, 2025 | 51.06 | 51.06 | 51.06 | 51.33 | 51.06 | 0.79% |
| Dec 19, 2025 | 50.66 | 50.66 | 50.66 | 50.93 | 50.66 | 0.39% |
| Dec 18, 2025 | 50.46 | 50.46 | 50.46 | 50.73 | 50.46 | 0.50% |
| Dec 17, 2025 | 50.21 | 50.21 | 50.21 | 50.48 | 50.21 | -0.69% |
| Dec 16, 2025 | 50.56 | 50.56 | 50.56 | 50.83 | 50.56 | -0.47% |
| Dec 15, 2025 | 50.80 | 50.80 | 50.80 | 51.07 | 50.80 | 0.16% |
| Dec 12, 2025 | 50.72 | 50.72 | 50.72 | 50.99 | 50.72 | -1.01% |
| Dec 11, 2025 | 51.24 | 51.24 | 51.24 | 51.51 | 51.24 | 1.12% |
| Dec 10, 2025 | 50.67 | 50.67 | 50.67 | 50.94 | 50.67 | 1.82% |
| Dec 9, 2025 | 49.77 | 49.77 | 49.77 | 50.03 | 49.76 | -0.26% |
| Dec 8, 2025 | 49.89 | 49.89 | 49.89 | 50.16 | 49.89 | -0.36% |
| Dec 5, 2025 | 50.07 | 50.07 | 50.07 | 50.34 | 50.07 | -0.02% |
| Dec 4, 2025 | 50.08 | 50.08 | 50.08 | 50.35 | 50.08 | 0.38% |
| Dec 3, 2025 | 49.89 | 49.89 | 49.89 | 50.16 | 49.89 | 1.03% |
| Dec 2, 2025 | 49.39 | 49.39 | 49.39 | 49.65 | 49.39 | -0.32% |
| Dec 1, 2025 | 49.55 | 49.55 | 49.55 | 49.81 | 49.55 | -0.54% |
| Nov 28, 2025 | 49.82 | 49.82 | 49.82 | 50.08 | 49.81 | 0.10% |
| Nov 26, 2025 | 49.77 | 49.77 | 49.77 | 50.03 | 49.76 | 0.42% |
| Nov 25, 2025 | 49.56 | 49.56 | 49.56 | 49.82 | 49.56 | 1.78% |
| Nov 24, 2025 | 48.69 | 48.69 | 48.69 | 48.95 | 48.69 | 0.82% |
| Nov 21, 2025 | 48.29 | 48.29 | 48.29 | 48.55 | 48.29 | 2.34% |