FullerThaler Behavioral Small-Cap Equity Fund Institutional Shares (FTHSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.99
-0.49 (-0.82%)
Aug 21, 2026, 8:06 AM EST
FTHSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2026 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | 0.68% |
| Aug 20, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | -0.82% |
| Aug 19, 2026 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -0.44% |
| Aug 18, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | -1.08% |
| Aug 17, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | -0.49% |
| Aug 14, 2026 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 0.48% |
| Aug 13, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.18% |
| Aug 12, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | 0.42% |
| Aug 11, 2026 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | -0.18% |
| Aug 10, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.48% |
| Aug 7, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 0.53% |
| Aug 6, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -0.45% |
| Aug 5, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | -0.18% |
| Aug 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.87% |
| Aug 3, 2026 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | 1.28% |
| Jul 31, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | -0.09% |
| Jul 30, 2026 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | 0.57% |
| Jul 29, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | -1.07% |
| Jul 28, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 1.01% |
| Jul 27, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.83% |
| Jul 24, 2026 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 0.71% |
| Jul 23, 2026 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | -0.29% |
| Jul 22, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -0.21% |
| Jul 21, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.38% |
| Jul 20, 2026 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -0.69% |
| Jul 17, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -0.50% |
| Jul 16, 2026 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 1.13% |
| Jul 15, 2026 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 0.61% |
| Jul 14, 2026 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | -0.12% |
| Jul 13, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -0.59% |
| Jul 10, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 0.16% |
| Jul 9, 2026 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | 1.34% |
| Jul 8, 2026 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | -1.08% |
| Jul 7, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | -0.88% |
| Jul 6, 2026 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 0.68% |
| Jul 2, 2026 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | -0.03% |
| Jul 1, 2026 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | -0.35% |
| Jun 30, 2026 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 0.49% |
| Jun 29, 2026 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | 0.03% |
| Jun 26, 2026 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | 0.10% |
| Jun 25, 2026 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | 0.90% |
| Jun 24, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 0.69% |
| Jun 23, 2026 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | -0.53% |
| Jun 22, 2026 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | 0.48% |
| Jun 18, 2026 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 0.46% |
| Jun 17, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.19% |
| Jun 16, 2026 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 0.09% |
| Jun 15, 2026 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | -0.07% |
| Jun 12, 2026 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 0.76% |
| Jun 11, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 1.91% |