FullerThaler Behvrl S-M Cor Eq A (FTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.14
+0.01 (0.02%)
At close: Aug 26, 2026
FTSAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.71% |
| Aug 4, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 2.87% |
| Aug 3, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 1.29% |
| Jul 31, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.38% |
| Jul 30, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.17% |
| Jul 29, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.17% |
| Jul 28, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 1.44% |
| Jul 27, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.51% |
| Jul 24, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.47% |
| Jul 23, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.19% |
| Jul 22, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.23% |
| Jul 21, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.73% |
| Jul 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.75% |
| Jul 17, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.66% |
| Jul 16, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 1.24% |
| Jul 15, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.13% |
| Jul 14, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.04% |
| Jul 13, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.53% |
| Jul 10, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.38% |
| Jul 9, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 1.34% |
| Jul 8, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -1.07% |
| Jul 7, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -1.23% |
| Jul 6, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.11% |
| Jul 2, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.67% |
| Jul 1, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.58% |
| Jun 30, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 0.57% |
| Jun 29, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.42% |
| Jun 26, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.06% |
| Jun 25, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 1.24% |
| Jun 24, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 1.56% |
| Jun 23, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.86% |
| Jun 22, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.06% |
| Jun 18, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.87% |
| Jun 17, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -1.54% |
| Jun 16, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.26% |