FullerThaler Behavioral Sm-Cp Gr A (FTXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.32
-0.07 (-0.14%)
Sep 9, 2025, 4:00 PM EDT
FTXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 7, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.67% |
| Aug 6, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -0.24% |
| Aug 5, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.27% |
| Aug 4, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 1.72% |
| Aug 1, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -1.58% |
| Jul 31, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -1.40% |
| Jul 30, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.68% |
| Jul 29, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.72% |
| Jul 28, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.42% |
| Jul 25, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 1.25% |
| Jul 24, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.42% |
| Jul 23, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 1.55% |
| Jul 22, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.11% |
| Jul 21, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -0.49% |
| Jul 18, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.16% |
| Jul 17, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 1.73% |
| Jul 16, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 0.39% |
| Jul 15, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -0.73% |
| Jul 14, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.09% |
| Jul 11, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -0.72% |
| Jul 10, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -1.12% |
| Jul 9, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 1.27% |
| Jul 8, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.39% |
| Jul 7, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.88% |
| Jul 3, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 1.35% |
| Jul 2, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 0.76% |
| Jul 1, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | -0.91% |
| Jun 30, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.25% |