FullerThaler Behavioral Small-Mid Core Equity Fund Institutional Shares (FTSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.68
+0.71 (1.54%)
At close: Oct 15, 2026
FTSIX 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 | -0.83% |
| Sep 15, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.08% |
| Sep 14, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.48% |
| Sep 11, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 1.15% |
| 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 | -1.19% |
| Sep 4, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.21% |
| Sep 3, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 0.38% |
| Sep 2, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 1.06% |
| Sep 1, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -1.25% |
| Aug 31, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.64% |
| Aug 28, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.56% |
| Aug 27, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.23% |
| 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 | -0.10% |
| Aug 24, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.12% |
| Aug 21, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.52% |
| Aug 20, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.16% |
| Aug 19, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.24% |
| Aug 18, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -1.29% |
| Aug 17, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -0.18% |
| Aug 14, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.24% |
| Aug 13, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.34% |
| Aug 12, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.30% |
| Aug 11, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.28% |
| Aug 10, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.69% |
| Aug 7, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.81% |
| Aug 6, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.53% |