FullerThaler Behvrl S-M Cor Eq Instl (FTSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.65
+0.36 (0.92%)
Sep 26, 2025, 4:00 PM EDT
FTSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.92% |
| Sep 25, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.83% |
| Sep 24, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.63% |
| Sep 23, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.20% |
| Sep 22, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.30% |
| Sep 19, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -0.87% |
| Sep 18, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.98% |
| Sep 17, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.15% |
| Sep 16, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.30% |
| Sep 15, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.08% |
| Sep 12, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -1.36% |
| Sep 11, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 1.94% |
| Sep 10, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.13% |
| Sep 9, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -1.10% |
| Sep 8, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.05% |
| Sep 5, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.25% |
| Sep 4, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 1.45% |
| Sep 3, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.38% |
| Sep 2, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -0.73% |
| Aug 29, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.40% |
| Aug 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.22% |
| Aug 27, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.50% |
| Aug 26, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0.20% |
| Aug 25, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | -0.57% |
| Aug 22, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 3.04% |
| Aug 21, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.13% |
| Aug 20, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.51% |
| Aug 19, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.62% |
| Aug 18, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 0.08% |
| Aug 15, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.92% |
| Aug 14, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.13% |
| Aug 13, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 2.22% |
| Aug 12, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 2.51% |
| Aug 11, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -0.26% |
| Aug 8, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 0.26% |
| Aug 7, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| Aug 6, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.26% |
| Aug 5, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.29% |
| Aug 4, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 1.05% |
| Aug 1, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -1.06% |
| Jul 31, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -0.58% |
| Jul 30, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -0.58% |
| Jul 29, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.96% |
| Jul 28, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.47% |
| Jul 25, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 1.21% |
| Jul 24, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.86% |
| Jul 23, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.71% |
| Jul 22, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 1.97% |
| Jul 21, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -0.42% |
| Jul 18, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.32% |