FullerThaler Behavioral Small-Cap Equity Fund Institutional Shares (FTHSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.00
+1.02 (1.89%)
May 1, 2026, 8:06 AM EST
FTHSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Apr 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.89% |
| Apr 29, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -1.01% |
| Apr 28, 2026 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -0.64% |
| Apr 27, 2026 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.33% |
| Apr 24, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.07% |
| Apr 23, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 0.15% |
| Apr 22, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.31% |
| Apr 21, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -0.31% |
| Apr 20, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.31% |
| Apr 17, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 2.14% |
| Apr 16, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.04% |
| Apr 15, 2026 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -0.60% |
| Apr 14, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.34% |
| Apr 13, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 1.21% |
| Apr 10, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | -0.62% |
| Apr 9, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.91% |
| Apr 8, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 3.27% |
| Apr 7, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| Apr 6, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0.55% |
| Apr 2, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.39% |
| Apr 1, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 0.97% |
| Mar 31, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 2.44% |
| Mar 30, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.91% |
| Mar 27, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -1.43% |
| Mar 26, 2026 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -1.47% |
| Mar 25, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.81% |
| Mar 24, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.81% |
| Mar 23, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 1.92% |
| Mar 20, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -1.40% |
| Mar 19, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 0.32% |
| Mar 18, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -1.17% |
| Mar 17, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.62% |
| Mar 16, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.80% |
| Mar 13, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -0.20% |
| Mar 12, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | -1.83% |
| Mar 11, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -0.16% |
| Mar 10, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.74% |
| Mar 9, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.59% |
| Mar 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.05% |
| 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% |