FullerThaler Behavioral Sm-Cp Gr A (FTXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.82
-1.87 (-3.62%)
Oct 10, 2025, 4:00 PM EDT
FTXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -0.64% |
| Oct 16, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.37% |
| Oct 15, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.58% |
| Oct 14, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| Oct 13, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 3.87% |
| Oct 10, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -3.62% |
| Oct 9, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -0.62% |
| Oct 8, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 1.90% |
| Oct 7, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -1.64% |
| Oct 6, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.31% |
| Oct 3, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -0.52% |
| Oct 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.64% |
| Oct 1, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 1.12% |
| Sep 30, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.95% |
| Sep 29, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0.80% |
| Sep 26, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 1.01% |
| Sep 25, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.34% |
| Sep 24, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -2.69% |
| Sep 23, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -1.65% |
| Sep 22, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0.54% |
| Sep 19, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -0.40% |
| Sep 18, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 1.84% |
| Sep 17, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.77% |
| Sep 16, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0.42% |
| Sep 15, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 1.18% |
| Sep 12, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -1.36% |
| Sep 11, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 1.57% |
| Sep 10, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 1.05% |
| Sep 9, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.14% |
| Sep 8, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 1.04% |
| Sep 5, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.74% |
| Sep 4, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 1.27% |
| Sep 3, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -0.27% |
| Sep 2, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -1.13% |
| Aug 29, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -1.18% |
| Aug 28, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 1.07% |
| Aug 27, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 1.04% |
| Aug 26, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 1.18% |
| Aug 25, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.40% |
| Aug 22, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 3.20% |
| Aug 21, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.52% |
| Aug 20, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.17% |
| Aug 19, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -2.20% |
| Aug 18, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 1.44% |
| Aug 15, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.43% |
| Aug 14, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -1.34% |
| Aug 13, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 1.65% |
| Aug 12, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 2.78% |
| Aug 11, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -0.77% |
| Aug 8, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.11% |