FullerThaler Behavioral Small-Mid Core Equity Fund Institutional Shares (FTSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.82
+0.33 (0.99%)
Apr 17, 2025, 4:00 PM EDT
FTSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.91% |
| Apr 22, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 2.26% |
| Apr 21, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -1.80% |
| Apr 17, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.99% |
| Apr 16, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.89% |
| Apr 15, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -0.38% |
| Apr 14, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 1.16% |
| Apr 11, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 1.45% |
| Apr 10, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -3.78% |
| Apr 9, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 7.85% |
| Apr 8, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -2.63% |
| Apr 7, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -1.33% |
| Apr 4, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -4.27% |
| Apr 3, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -5.72% |
| Apr 2, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.93% |
| Apr 1, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.14% |
| Mar 31, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.55% |
| Mar 28, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -1.61% |
| Mar 27, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.05% |
| Mar 26, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.24% |
| Mar 25, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.35% |
| Mar 24, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 1.99% |
| Mar 21, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.60% |
| Mar 20, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.76% |
| Mar 19, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.60% |
| Mar 18, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -0.19% |
| Mar 17, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.16% |
| Mar 14, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 2.03% |
| Mar 13, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -1.25% |
| Mar 12, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -0.36% |
| Mar 11, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -1.91% |
| Mar 10, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -1.66% |
| Mar 7, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 1.47% |
| Mar 6, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -0.65% |
| Mar 5, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 1.34% |
| Mar 4, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -1.43% |
| Mar 3, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -1.54% |
| Feb 28, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.72% |
| Feb 27, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -0.95% |
| Feb 26, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | -0.68% |
| Feb 25, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.32% |
| Feb 24, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Feb 21, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -1.46% |
| Feb 20, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -0.16% |
| Feb 19, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.03% |
| Feb 18, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.39% |
| Feb 14, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.18% |
| Feb 13, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.71% |
| Feb 12, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -1.32% |
| Feb 11, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.03% |