FullerThaler Behvrl S-M Cor Eq A (FTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.35
+0.36 (0.92%)
Sep 26, 2025, 4:00 PM EDT
FTSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.92% |
| Sep 25, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.84% |
| Sep 24, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | -0.61% |
| Sep 23, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -0.20% |
| Sep 22, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.30% |
| Sep 19, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -0.90% |
| Sep 18, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.99% |
| Sep 17, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.15% |
| Sep 16, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -0.30% |
| Sep 15, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0.08% |
| Sep 12, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -1.37% |
| Sep 11, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 1.93% |
| Sep 10, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -0.10% |
| Sep 9, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -1.11% |
| Sep 8, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.03% |
| Sep 5, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.28% |
| Sep 4, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 1.43% |
| Sep 3, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.38% |
| Sep 2, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -0.73% |
| Aug 29, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -0.40% |
| Aug 28, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.20% |
| Aug 27, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.48% |
| Aug 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.20% |
| Aug 25, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -0.58% |
| Aug 22, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 3.03% |
| Aug 21, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.13% |
| Aug 20, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.49% |
| Aug 19, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.60% |
| Aug 18, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.08% |
| Aug 15, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -0.92% |
| Aug 14, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -1.14% |
| Aug 13, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 2.23% |
| Aug 12, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 2.50% |
| Aug 11, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -0.27% |
| Aug 8, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 0.27% |
| Aug 7, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Aug 6, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.27% |
| Aug 5, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.27% |
| Aug 4, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 1.05% |
| Aug 1, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -1.07% |
| Jul 31, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.56% |
| Jul 30, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.58% |
| Jul 29, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -0.97% |
| Jul 28, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.47% |
| Jul 25, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 1.21% |
| Jul 24, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.86% |
| Jul 23, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.71% |
| Jul 22, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 1.96% |
| Jul 21, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -0.43% |
| Jul 18, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.32% |