FullerThaler Behavioral Small-Mid Core Equity Fund Institutional Shares (FTSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.55
+0.01 (0.02%)
At close: Aug 26, 2026
FTSIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -0.72% |
| Aug 4, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.89% |
| Aug 3, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.28% |
| Jul 31, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.38% |
| Jul 30, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.19% |
| Jul 29, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -1.18% |
| Jul 28, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 1.42% |
| Jul 27, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.53% |
| Jul 24, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.47% |
| Jul 23, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.19% |
| Jul 22, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.23% |
| Jul 21, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.72% |
| Jul 20, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.74% |
| Jul 17, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.65% |
| Jul 16, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 1.25% |
| Jul 15, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.13% |
| Jul 14, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.06% |
| Jul 13, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.51% |
| Jul 10, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.38% |
| Jul 9, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.33% |
| Jul 8, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -1.06% |
| Jul 7, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -1.24% |
| Jul 6, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -0.10% |
| Jul 2, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -0.67% |
| Jul 1, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -0.58% |
| Jun 30, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 0.58% |
| Jun 29, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.42% |
| Jun 26, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.06% |
| Jun 25, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 1.23% |
| Jun 24, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 1.57% |
| Jun 23, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.85% |
| Jun 22, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.06% |
| Jun 18, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.86% |
| Jun 17, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -1.53% |
| Jun 16, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.25% |