FullerThaler Behvrl S-M Cor Eq A (FTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.26
+0.70 (1.54%)
At close: Oct 15, 2026
FTSAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 1.54% |
| Oct 14, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.65% |
| Oct 13, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| Oct 12, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.24% |
| Oct 9, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.24% |
| Oct 8, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.79% |
| Oct 7, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -1.56% |
| Oct 6, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| Oct 5, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.15% |
| Oct 2, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.87% |
| Oct 1, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.64% |
| Sep 30, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.66% |
| Sep 29, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.39% |
| Sep 28, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.50% |
| Sep 25, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.70% |
| Sep 24, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.11% |
| Sep 23, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -1.06% |
| Sep 22, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.02% |
| Sep 21, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.22% |
| Sep 18, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.58% |
| Sep 17, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.37% |
| Sep 16, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.81% |
| Sep 15, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.09% |
| Sep 14, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.49% |
| Sep 11, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 1.14% |
| Sep 10, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.49% |
| Sep 9, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.72% |
| Sep 8, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -1.18% |
| Sep 4, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.21% |
| Sep 3, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.38% |
| Sep 2, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 1.05% |
| Sep 1, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -1.24% |
| Aug 31, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.65% |
| Aug 28, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.56% |
| Aug 27, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.23% |
| Aug 26, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.02% |
| Aug 25, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.10% |
| Aug 24, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.15% |
| Aug 21, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.54% |
| Aug 20, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -1.17% |
| Aug 19, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.25% |
| Aug 18, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -1.30% |
| Aug 17, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.18% |
| Aug 14, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.24% |
| Aug 13, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.35% |
| Aug 12, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.29% |
| Aug 11, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.31% |
| Aug 10, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.69% |
| Aug 7, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.82% |
| Aug 6, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.55% |