FullerThaler Behavioral Small-Cap Growth Fund A Shares (FTXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.44
+0.43 (1.10%)
Apr 25, 2025, 4:00 PM EDT
FTXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.13% |
| Apr 25, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 1.10% |
| Apr 24, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 2.98% |
| Apr 23, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 2.93% |
| Apr 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.54% |
| Apr 21, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -3.13% |
| Apr 17, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.43% |
| Apr 16, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -1.31% |
| Apr 15, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.11% |
| Apr 14, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 1.14% |
| Apr 11, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 1.29% |
| Apr 10, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -5.05% |
| Apr 9, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 11.18% |
| Apr 8, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -2.98% |
| Apr 7, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.68% |
| Apr 4, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -5.68% |
| Apr 3, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -8.63% |
| Apr 2, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 2.35% |
| Apr 1, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.93% |
| Mar 31, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.95% |
| Mar 28, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -2.72% |
| Mar 27, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -1.29% |
| Mar 26, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -2.54% |
| Mar 25, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 0.07% |
| Mar 24, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 3.76% |
| Mar 21, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -0.22% |
| Mar 20, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.17% |
| Mar 19, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 2.15% |
| Mar 18, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -1.70% |
| Mar 17, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 1.58% |
| Mar 14, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 2.84% |
| Mar 13, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -3.26% |
| Mar 12, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.77% |
| Mar 11, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 1.35% |
| Mar 10, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -3.80% |
| Mar 7, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.26% |
| Mar 6, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -4.47% |
| Mar 5, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | 1.23% |
| Mar 4, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -0.85% |
| Mar 3, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -3.38% |
| Feb 28, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 1.26% |
| Feb 27, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -2.82% |
| Feb 26, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.56% |
| Feb 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.06% |
| Feb 24, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -3.09% |
| Feb 21, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -1.35% |
| Feb 20, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -2.22% |
| Feb 19, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -1.68% |
| Feb 18, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 1.44% |
| Feb 14, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.27% |