FullerThaler Behvrl Smll-Md Cor Eq R6 (FTSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.68
+0.71 (1.54%)
At close: Oct 15, 2026
FTSFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 1.54% |
| Oct 14, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.65% |
| Oct 13, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| Oct 12, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.26% |
| Oct 9, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.26% |
| Oct 8, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.78% |
| Oct 7, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -1.54% |
| Oct 6, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| Oct 5, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.15% |
| Oct 2, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.87% |
| Oct 1, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.65% |
| Sep 30, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.65% |
| Sep 29, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.39% |
| Sep 28, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.52% |
| Sep 25, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.71% |
| Sep 24, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.11% |
| Sep 23, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -1.07% |
| Sep 22, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.02% |
| Sep 21, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.24% |
| Sep 18, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.58% |
| Sep 17, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.36% |
| Sep 16, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.81% |
| Sep 15, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -0.11% |
| Sep 14, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.46% |
| Sep 11, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 1.13% |
| Sep 10, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.49% |
| Sep 9, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.72% |
| Sep 8, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -1.17% |
| Sep 4, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.21% |
| Sep 3, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.38% |
| Sep 2, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 1.04% |
| Sep 1, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -1.23% |
| Aug 31, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.64% |
| Aug 28, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.56% |
| Aug 27, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.25% |
| Aug 26, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.02% |
| Aug 25, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -0.08% |
| Aug 24, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.14% |
| Aug 21, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.54% |
| Aug 20, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -1.16% |
| Aug 19, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.24% |
| Aug 18, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -1.29% |
| Aug 17, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.18% |
| Aug 14, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.24% |
| Aug 13, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.34% |
| Aug 12, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.30% |
| Aug 11, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.28% |
| Aug 10, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.69% |
| Aug 7, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.81% |
| Aug 6, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.53% |